中粮糖业

600737
🏛️ 中国 →
15.91
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 16.60 16.60 16.15 16.19 7,908.9K
09:35 16.18 16.30 16.11 16.13 5,654.4K
09:40 16.14 16.18 15.89 16.06 5,710.3K
09:45 16.06 16.06 15.69 15.72 5,964.1K
09:50 15.73 15.75 15.41 15.41 7,136.5K
09:55 15.43 15.49 15.23 15.40 10,244.3K
10:00 15.40 15.56 15.35 15.55 3,397.4K
10:05 15.53 15.62 15.48 15.51 2,587.7K
10:10 15.51 15.66 15.51 15.60 1,631.3K
10:15 15.60 15.80 15.60 15.78 1,851.5K
10:20 15.78 15.98 15.70 15.97 2,351.1K
10:25 15.97 16.06 15.91 16.04 2,199.9K
10:30 16.03 16.05 15.91 16.02 1,191.9K
10:35 16.03 16.05 16.00 16.05 1,007.6K
10:40 16.05 16.06 16.00 16.05 520.6K
10:45 16.05 16.10 16.05 16.10 737.2K
10:50 16.11 16.17 16.09 16.11 580.1K
10:55 16.10 16.15 16.06 16.09 504.6K
11:00 16.08 16.10 16.05 16.10 239.9K
11:05 16.10 16.12 16.07 16.12 267.7K
11:10 16.11 16.11 16.02 16.07 415.5K
11:15 16.06 16.20 16.05 16.20 864.8K
11:20 16.18 16.21 16.05 16.07 1,141.0K
11:25 16.07 16.11 15.93 15.97 3,208.0K
13:00 15.91 15.97 15.77 15.97 2,093.9K
13:05 15.96 16.23 15.96 16.18 1,632.5K
13:10 16.18 16.55 16.17 16.50 2,271.3K
13:15 16.48 16.48 16.20 16.23 906.1K
13:20 16.23 16.33 16.22 16.29 836.2K
13:25 16.29 16.50 16.26 16.50 1,724.3K
13:30 16.50 16.53 16.45 16.49 1,585.6K
13:35 16.50 16.50 16.40 16.43 1,338.7K
13:40 16.43 16.43 16.37 16.41 647.6K
13:45 16.42 16.42 16.33 16.37 576.6K
13:50 16.36 16.42 16.36 16.41 679.8K
13:55 16.41 16.43 16.30 16.30 607.5K
14:00 16.30 16.30 16.18 16.23 874.9K
14:05 16.23 16.30 16.22 16.29 494.2K
14:10 16.28 16.28 16.16 16.17 576.4K
14:15 16.16 16.17 16.10 16.12 817.1K
14:20 16.11 16.15 16.10 16.12 741.4K
14:25 16.12 16.12 16.05 16.07 599.9K
14:30 16.08 16.11 16.00 16.01 987.5K
14:35 16.02 16.05 15.97 16.01 1,071.3K
14:40 16.00 16.03 15.99 16.01 909.9K
14:45 16.02 16.14 16.01 16.12 1,612.5K
14:50 16.12 16.12 15.98 15.98 2,007.4K
14:55 15.98 15.98 15.93 15.94 922.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 16.60 16.62 15.20 15.91 94.7M
2025-09-25 16.68 17.57 16.65 16.69 70.0M
2025-09-24 16.97 17.23 16.62 16.67 38.2M
2025-09-23 17.18 17.52 16.32 16.97 57.2M
2025-09-22 17.30 18.22 17.01 17.14 72.5M
2025-09-19 16.50 17.70 16.47 16.89 68.7M
2025-09-18 16.85 17.00 16.35 16.69 52.9M
2025-09-17 16.79 16.97 16.66 16.85 33.6M
2025-09-16 16.69 16.87 16.25 16.79 42.4M
2025-09-15 16.99 17.02 16.60 16.73 44.5M
2025-09-12 16.87 17.08 16.70 16.82 33.6M
2025-09-11 16.85 17.11 16.40 16.86 42.3M
2025-09-10 16.56 16.84 16.20 16.71 41.4M
2025-09-09 17.03 17.20 16.46 16.55 45.5M
2025-09-08 17.25 17.35 16.83 17.20 45.7M
2025-09-05 16.75 17.22 16.29 17.05 66.5M
2025-09-04 18.01 18.30 16.44 16.75 86.2M
2025-09-03 18.00 18.24 17.50 17.68 63.0M
2025-09-02 18.50 19.03 17.83 17.97 123.9M
2025-09-01 16.33 17.79 16.30 17.79 83.6M
2025-08-29 16.18 16.44 16.03 16.17 57.9M
2025-08-28 16.41 16.81 15.78 16.26 77.7M
2025-08-27 16.33 17.45 16.25 16.39 102.5M
2025-08-26 16.50 17.10 16.18 16.67 111.0M
2025-08-25 14.90 16.12 14.55 15.92 133.4M
2025-08-22 15.47 15.73 14.89 14.92 91.5M
2025-08-21 15.96 16.20 15.36 15.48 92.5M
2025-08-20 15.80 16.20 14.80 15.77 138.1M
2025-08-19 16.00 16.50 15.16 16.00 240.6M
2025-08-18 14.65 15.27 14.58 15.27 59.6M
2025-08-15 13.29 13.88 12.75 13.88 206.8M
2025-08-14 11.73 12.62 11.72 12.62 76.4M
2025-08-13 10.87 11.65 10.79 11.47 148.5M
2025-08-12 10.39 11.42 10.39 11.35 112.9M
2025-08-11 10.23 10.50 10.13 10.38 41.9M
2025-08-08 10.13 10.24 10.11 10.21 17.1M
2025-08-07 10.06 10.14 10.02 10.13 14.6M
2025-08-06 10.05 10.09 10.00 10.04 10.5M
2025-08-05 9.83 10.11 9.82 10.01 23.4M
2025-08-04 9.71 9.80 9.68 9.80 8.2M
2025-08-01 9.78 9.84 9.74 9.74 9.9M
2025-07-31 9.91 9.92 9.76 9.79 18.3M
2025-07-30 9.92 10.00 9.88 9.94 17.1M
2025-07-29 9.90 9.94 9.78 9.91 15.8M
2025-07-28 10.07 10.07 9.90 9.92 18.9M
2025-07-25 10.10 10.16 10.06 10.07 13.4M
2025-07-24 10.11 10.13 10.03 10.10 17.4M
2025-07-23 10.19 10.23 10.06 10.07 19.1M
2025-07-22 9.95 10.15 9.93 10.15 25.3M
2025-07-21 9.93 9.98 9.87 9.95 11.3M
2025-07-18 9.93 9.94 9.86 9.93 10.6M
2025-07-17 9.86 10.05 9.86 9.90 16.2M
2025-07-16 9.76 9.87 9.75 9.83 14.9M
2025-07-15 9.95 10.00 9.75 9.79 36.1M
2025-07-14 9.70 10.26 9.69 10.13 73.7M
2025-07-11 9.65 9.74 9.65 9.71 19.5M
2025-07-10 9.60 9.67 9.58 9.65 13.3M
2025-07-09 9.56 9.68 9.55 9.62 18.4M
2025-07-08 9.55 9.57 9.50 9.56 12.8M
2025-07-07 9.62 9.63 9.53 9.56 9.3M
2025-07-04 9.62 9.65 9.56 9.57 16.3M
2025-07-03 9.54 9.61 9.52 9.61 17.0M
2025-07-02 9.52 9.56 9.48 9.52 12.9M
2025-07-01 9.45 9.52 9.43 9.51 11.7M
2025-06-30 9.55 9.55 9.42 9.45 15.6M
2025-06-27 9.55 9.57 9.50 9.55 16.5M
2025-06-26 9.48 9.60 9.46 9.54 17.9M
2025-06-25 9.53 9.60 9.44 9.49 18.2M
2025-06-24 9.43 9.55 9.40 9.52 22.3M
2025-06-23 9.34 9.55 9.27 9.46 29.1M
2025-06-20 9.28 9.38 9.26 9.34 13.4M
2025-06-19 9.26 9.29 9.23 9.28 11.6M
2025-06-18 9.26 9.28 9.24 9.26 8.8M
2025-06-17 9.27 9.28 9.23 9.26 9.5M
2025-06-16 9.27 9.29 9.22 9.27 11.1M
2025-06-13 9.34 9.36 9.27 9.28 13.8M
2025-06-12 9.31 9.35 9.30 9.32 8.9M
2025-06-11 9.26 9.35 9.26 9.31 14.8M
2025-06-10 9.29 9.29 9.23 9.28 13.2M
2025-06-09 9.27 9.30 9.26 9.28 8.6M
2025-06-06 9.27 9.32 9.25 9.27 9.4M
2025-06-05 9.35 9.35 9.25 9.27 14.1M
2025-06-04 9.35 9.36 9.29 9.35 11.4M
2025-06-03 9.31 9.35 9.30 9.35 10.5M
2025-05-30 9.28 9.35 9.26 9.30 13.2M
2025-05-29 9.28 9.30 9.24 9.28 9.7M
2025-05-28 9.23 9.32 9.21 9.31 12.8M
2025-05-27 9.26 9.28 9.18 9.24 12.1M
2025-05-26 9.20 9.29 9.18 9.26 10.1M
2025-05-23 9.32 9.33 9.18 9.20 21.6M
2025-05-22 9.36 9.37 9.30 9.32 10.3M
2025-05-21 9.32 9.40 9.31 9.38 13.0M
2025-05-20 9.31 9.34 9.29 9.32 12.6M
2025-05-19 9.25 9.32 9.23 9.31 9.2M
2025-05-16 9.29 9.30 9.22 9.25 13.6M
2025-05-15 9.30 9.33 9.27 9.27 11.5M
2025-05-14 9.29 9.31 9.26 9.30 12.1M
2025-05-13 9.31 9.33 9.27 9.28 13.2M
2025-05-12 9.32 9.35 9.26 9.29 14.6M
2025-05-09 9.35 9.38 9.31 9.32 11.6M
2025-05-08 9.35 9.37 9.30 9.35 11.8M
2025-05-07 9.35 9.42 9.32 9.38 19.8M
2025-05-06 9.29 9.33 9.26 9.32 17.1M
2025-04-30 9.28 9.37 9.26 9.29 13.7M
2025-04-29 9.24 9.28 9.21 9.28 10.8M
2025-04-28 9.37 9.37 9.22 9.24 21.8M
2025-04-25 9.41 9.44 9.17 9.38 33.4M
2025-04-24 9.45 9.61 9.41 9.53 21.0M
2025-04-23 9.50 9.54 9.44 9.45 15.6M
2025-04-22 9.52 9.58 9.46 9.50 18.4M
2025-04-21 9.57 9.59 9.48 9.55 13.7M
2025-04-18 9.58 9.65 9.47 9.52 12.9M
2025-04-17 9.50 9.61 9.42 9.58 16.2M
2025-04-16 9.54 9.59 9.36 9.52 20.4M
2025-04-15 9.64 9.65 9.48 9.54 18.6M
2025-04-14 9.62 9.70 9.58 9.64 25.2M
2025-04-11 9.81 9.83 9.58 9.66 35.0M
2025-04-10 9.75 9.98 9.66 9.89 52.6M
2025-04-09 9.70 9.92 9.45 9.88 71.0M
2025-04-08 9.22 9.74 9.22 9.69 48.6M
2025-04-07 9.60 9.70 8.99 9.22 44.5M
2025-04-03 9.64 9.82 9.61 9.80 18.2M
2025-04-02 9.69 9.73 9.63 9.68 8.9M
2025-04-01 9.60 9.68 9.58 9.67 11.4M
2025-03-31 9.71 9.76 9.56 9.60 12.9M
2025-03-28 9.80 9.82 9.69 9.72 10.6M
2025-03-27 9.79 9.85 9.75 9.80 9.3M
2025-03-26 9.77 9.83 9.68 9.79 12.7M
2025-03-25 9.68 9.80 9.62 9.78 15.9M
2025-03-24 9.60 9.68 9.56 9.68 15.2M
2025-03-21 9.63 9.75 9.56 9.61 16.3M
2025-03-20 9.73 9.75 9.64 9.65 15.2M
2025-03-19 9.80 9.83 9.70 9.73 13.9M
2025-03-18 9.79 9.89 9.77 9.82 20.5M
2025-03-17 9.76 9.85 9.72 9.74 17.1M
2025-03-14 9.70 9.80 9.70 9.75 27.7M
2025-03-13 9.48 9.68 9.48 9.67 29.6M
2025-03-12 9.56 9.59 9.48 9.49 16.7M
2025-03-11 9.35 9.57 9.29 9.57 32.5M
2025-03-10 9.43 9.44 9.31 9.36 12.3M
2025-03-07 9.39 9.47 9.35 9.40 16.4M
2025-03-06 9.38 9.41 9.36 9.38 13.2M
2025-03-05 9.39 9.41 9.27 9.39 14.1M
2025-03-04 9.36 9.42 9.30 9.39 10.6M
2025-03-03 9.38 9.47 9.33 9.36 16.2M
2025-02-28 9.37 9.46 9.29 9.30 20.0M
2025-02-27 9.25 9.38 9.25 9.37 18.3M
2025-02-26 9.22 9.29 9.20 9.28 17.9M
2025-02-25 9.37 9.38 9.22 9.24 22.8M
2025-02-24 9.39 9.51 9.37 9.40 23.5M
2025-02-21 9.39 9.43 9.30 9.32 21.8M
2025-02-20 9.41 9.43 9.35 9.39 13.9M
2025-02-19 9.42 9.47 9.39 9.44 14.2M
2025-02-18 9.54 9.56 9.38 9.41 17.9M
2025-02-17 9.58 9.60 9.51 9.56 14.2M
2025-02-14 9.62 9.62 9.54 9.58 12.4M
2025-02-13 9.64 9.69 9.58 9.59 15.1M
2025-02-12 9.70 9.73 9.57 9.68 17.3M
2025-02-11 9.59 9.74 9.54 9.74 26.5M
2025-02-10 9.53 9.60 9.53 9.55 15.6M
2025-02-07 9.46 9.63 9.43 9.57 20.5M
2025-02-06 9.41 9.50 9.38 9.50 14.8M
2025-02-05 9.54 9.60 9.36 9.42 18.4M
2025-01-27 9.48 9.61 9.48 9.53 17.3M
2025-01-24 9.43 9.48 9.38 9.46 13.0M
2025-01-23 9.42 9.54 9.37 9.44 22.0M
2025-01-22 9.40 9.46 9.29 9.30 15.5M
2025-01-21 9.50 9.51 9.35 9.45 14.1M
2025-01-20 9.58 9.64 9.45 9.47 15.8M
2025-01-17 9.42 9.53 9.38 9.51 16.3M
2025-01-16 9.41 9.55 9.36 9.43 16.7M
2025-01-15 9.48 9.50 9.37 9.40 17.4M
2025-01-14 9.30 9.50 9.27 9.48 23.8M
2025-01-13 9.38 9.42 9.23 9.30 20.5M
2025-01-10 9.59 9.62 9.38 9.38 17.4M
2025-01-09 9.70 9.74 9.57 9.60 15.2M
2025-01-08 9.70 9.76 9.51 9.71 22.3M
2025-01-07 9.81 9.81 9.63 9.75 18.0M
2025-01-06 9.79 9.93 9.67 9.81 25.7M
2025-01-03 10.05 10.09 9.76 9.78 32.7M
2025-01-02 10.19 10.33 9.94 10.01 30.5M