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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 6.92 6.96 6.88 6.94 18.0M
2022-12-29 7.01 7.01 6.91 6.92 15.7M
2022-12-28 7.11 7.13 6.99 7.02 17.7M
2022-12-27 7.06 7.20 6.97 7.18 27.0M
2022-12-26 7.08 7.19 7.00 7.02 24.3M
2022-12-23 7.22 7.27 7.03 7.07 43.1M
2022-12-22 7.09 7.63 7.02 7.30 78.1M
2022-12-21 6.92 7.01 6.89 6.94 9.0M
2022-12-20 7.00 7.02 6.90 6.90 11.1M
2022-12-19 7.17 7.19 6.97 7.00 14.1M
2022-12-16 7.13 7.18 7.10 7.18 10.7M
2022-12-15 7.25 7.29 7.17 7.17 12.4M
2022-12-14 7.26 7.27 7.17 7.25 11.8M
2022-12-13 7.18 7.30 7.16 7.27 16.2M
2022-12-12 7.26 7.31 7.19 7.20 16.6M
2022-12-09 7.24 7.28 7.12 7.26 19.9M
2022-12-08 7.41 7.42 7.20 7.21 32.0M
2022-12-07 7.31 7.48 7.25 7.43 32.8M
2022-12-06 7.30 7.41 7.27 7.31 25.0M
2022-12-05 7.19 7.32 7.18 7.30 26.0M
2022-12-02 7.17 7.20 7.10 7.14 16.4M
2022-12-01 7.14 7.22 7.14 7.18 21.0M
2022-11-30 7.15 7.18 7.10 7.11 12.8M
2022-11-29 7.10 7.19 7.05 7.16 19.3M
2022-11-28 7.02 7.13 6.95 7.11 17.7M
2022-11-25 7.06 7.13 7.04 7.10 14.2M
2022-11-24 7.08 7.10 7.01 7.04 13.0M
2022-11-23 6.97 7.15 6.95 7.08 25.6M
2022-11-22 6.96 7.04 6.93 6.97 14.2M
2022-11-21 6.97 6.98 6.89 6.97 11.3M
2022-11-18 7.02 7.05 6.97 6.97 12.6M
2022-11-17 7.05 7.09 7.01 7.07 13.5M
2022-11-16 7.02 7.07 7.00 7.02 12.8M
2022-11-15 6.95 7.01 6.92 7.00 13.6M
2022-11-14 6.94 7.02 6.92 6.95 15.9M
2022-11-11 6.95 6.98 6.89 6.92 18.6M
2022-11-10 6.82 6.93 6.78 6.88 14.3M
2022-11-09 6.86 6.88 6.83 6.85 10.6M
2022-11-08 6.92 6.92 6.80 6.84 15.2M
2022-11-07 6.86 6.97 6.85 6.92 18.0M
2022-11-04 6.74 6.87 6.74 6.86 19.3M
2022-11-03 6.72 6.84 6.67 6.78 17.2M
2022-11-02 6.72 6.80 6.68 6.76 18.6M
2022-11-01 6.60 6.73 6.60 6.73 21.0M
2022-10-31 6.66 6.68 6.52 6.62 22.6M
2022-10-28 6.98 6.99 6.56 6.65 41.6M
2022-10-27 7.03 7.07 7.00 7.03 11.8M
2022-10-26 6.93 7.06 6.91 7.03 12.2M
2022-10-25 6.98 7.01 6.86 6.95 15.4M
2022-10-24 7.07 7.16 6.98 7.02 12.4M
2022-10-21 7.10 7.17 7.04 7.08 12.9M
2022-10-20 7.15 7.22 7.08 7.09 11.9M
2022-10-19 7.29 7.33 7.15 7.18 10.9M
2022-10-18 7.36 7.38 7.29 7.32 9.5M
2022-10-17 7.26 7.37 7.25 7.35 11.7M
2022-10-14 7.30 7.34 7.28 7.30 12.0M
2022-10-13 7.16 7.31 7.15 7.26 13.9M
2022-10-12 6.99 7.21 6.99 7.21 15.1M
2022-10-11 7.05 7.11 6.95 7.11 11.8M
2022-10-10 7.08 7.19 7.04 7.10 12.8M
2022-09-30 7.03 7.11 7.00 7.03 7.9M
2022-09-29 7.10 7.24 7.01 7.05 12.1M
2022-09-28 7.08 7.20 7.05 7.06 12.1M
2022-09-27 7.03 7.13 6.95 7.11 11.0M
2022-09-26 7.11 7.15 6.98 7.00 13.6M
2022-09-23 7.25 7.29 7.09 7.17 14.4M
2022-09-22 7.29 7.35 7.25 7.29 9.2M
2022-09-21 7.25 7.38 7.20 7.35 12.4M
2022-09-20 7.40 7.43 7.32 7.35 7.6M
2022-09-19 7.38 7.42 7.23 7.34 10.3M
2022-09-16 7.59 7.63 7.37 7.38 14.0M
2022-09-15 7.68 7.72 7.54 7.60 14.4M
2022-09-14 7.68 7.71 7.63 7.68 12.5M
2022-09-13 7.68 7.80 7.65 7.75 23.1M
2022-09-09 7.56 7.63 7.55 7.62 10.2M
2022-09-08 7.70 7.73 7.58 7.62 13.1M
2022-09-07 7.75 7.75 7.65 7.70 15.7M
2022-09-06 7.72 7.78 7.71 7.76 17.2M
2022-09-05 7.68 7.82 7.67 7.75 23.7M
2022-09-02 7.67 7.78 7.64 7.74 28.5M
2022-09-01 7.54 7.72 7.51 7.63 21.4M
2022-08-31 7.65 7.66 7.45 7.58 24.5M
2022-08-30 7.75 7.79 7.64 7.67 44.7M
2022-08-29 7.49 7.56 7.46 7.52 16.2M
2022-08-26 7.45 7.55 7.40 7.54 17.7M
2022-08-25 7.42 7.49 7.38 7.48 20.7M
2022-08-24 7.42 7.45 7.32 7.36 16.7M
2022-08-23 7.39 7.43 7.33 7.42 14.1M
2022-08-22 7.28 7.44 7.27 7.39 17.0M
2022-08-19 7.33 7.34 7.27 7.27 9.0M
2022-08-18 7.38 7.38 7.30 7.31 8.0M
2022-08-17 7.38 7.40 7.34 7.38 9.9M
2022-08-16 7.32 7.36 7.29 7.36 9.6M
2022-08-15 7.34 7.38 7.29 7.32 9.8M
2022-08-12 7.29 7.36 7.26 7.34 11.2M
2022-08-11 7.21 7.29 7.19 7.29 12.1M
2022-08-10 7.21 7.23 7.16 7.19 6.5M
2022-08-09 7.26 7.26 7.18 7.20 7.2M
2022-08-08 7.21 7.28 7.17 7.25 7.0M
2022-08-05 7.13 7.22 7.11 7.22 8.3M
2022-08-04 7.09 7.17 7.01 7.12 8.5M
2022-08-03 7.18 7.26 7.03 7.07 10.8M
2022-08-02 7.36 7.36 7.11 7.18 15.9M
2022-08-01 7.32 7.42 7.29 7.40 10.8M
2022-07-29 7.40 7.44 7.34 7.36 10.5M
2022-07-28 7.29 7.45 7.29 7.39 14.6M
2022-07-27 7.27 7.28 7.24 7.27 5.2M
2022-07-26 7.23 7.28 7.21 7.27 5.3M
2022-07-25 7.30 7.30 7.20 7.23 7.6M
2022-07-22 7.36 7.40 7.25 7.31 8.0M
2022-07-21 7.39 7.39 7.31 7.34 6.4M
2022-07-20 7.37 7.42 7.35 7.39 9.5M
2022-07-19 7.25 7.37 7.25 7.37 9.3M
2022-07-18 7.16 7.28 7.15 7.28 9.3M
2022-07-15 7.28 7.30 7.13 7.13 11.5M
2022-07-14 7.32 7.34 7.28 7.31 6.5M
2022-07-13 7.25 7.33 7.22 7.32 9.0M
2022-07-12 7.35 7.37 7.23 7.26 10.9M
2022-07-11 7.47 7.47 7.33 7.36 11.7M
2022-07-08 7.46 7.48 7.42 7.46 7.6M
2022-07-07 7.44 7.48 7.42 7.43 7.3M
2022-07-06 7.58 7.58 7.40 7.44 14.5M
2022-07-05 7.63 7.68 7.52 7.58 14.6M
2022-07-04 7.55 7.63 7.53 7.63 13.9M
2022-07-01 7.54 7.61 7.50 7.54 12.4M
2022-06-30 7.49 7.57 7.49 7.52 15.0M
2022-06-29 7.68 7.68 7.47 7.49 20.1M
2022-06-28 7.60 7.69 7.57 7.68 14.5M
2022-06-27 7.56 7.64 7.56 7.60 17.2M
2022-06-24 7.64 7.64 7.48 7.54 15.0M
2022-06-23 7.65 7.68 7.55 7.66 17.5M
2022-06-22 7.82 7.84 7.63 7.63 21.8M
2022-06-21 7.97 7.99 7.76 7.81 20.5M
2022-06-20 7.92 7.98 7.90 7.94 13.8M
2022-06-17 7.90 7.99 7.81 7.93 17.3M
2022-06-16 8.04 8.08 7.92 7.96 19.1M
2022-06-15 8.07 8.14 8.04 8.04 22.4M
2022-06-14 7.94 8.08 7.88 8.07 24.8M
2022-06-13 7.95 8.04 7.88 8.00 27.7M
2022-06-10 7.96 8.09 7.92 8.07 18.6M
2022-06-09 8.00 8.12 7.97 7.98 18.9M
2022-06-08 8.02 8.08 7.90 8.04 25.7M
2022-06-07 8.18 8.22 8.08 8.09 19.4M
2022-06-06 8.19 8.25 8.07 8.17 28.7M
2022-06-02 8.25 8.28 8.17 8.23 25.2M
2022-06-01 8.20 8.41 8.16 8.30 40.2M
2022-05-31 8.10 8.36 8.06 8.29 44.2M
2022-05-30 8.16 8.25 8.03 8.10 36.5M
2022-05-27 8.02 8.25 7.98 8.10 45.4M
2022-05-26 8.08 8.11 7.96 8.02 39.2M
2022-05-25 8.07 8.25 7.97 8.13 67.1M
2022-05-24 7.87 7.92 7.65 7.66 27.5M
2022-05-23 7.85 7.98 7.80 7.91 23.8M
2022-05-20 7.77 7.85 7.76 7.82 19.9M
2022-05-19 7.60 7.89 7.56 7.82 29.1M
2022-05-18 7.71 7.99 7.71 7.78 33.8M
2022-05-17 7.75 7.78 7.57 7.63 18.8M
2022-05-16 7.60 7.82 7.51 7.73 34.2M
2022-05-13 7.36 7.51 7.34 7.45 18.8M
2022-05-12 7.42 7.51 7.28 7.36 18.1M
2022-05-11 7.41 7.58 7.39 7.43 28.5M
2022-05-10 7.60 7.83 7.43 7.51 43.6M
2022-05-09 7.20 7.33 7.19 7.30 14.6M
2022-05-06 7.25 7.39 7.19 7.22 17.7M
2022-05-05 7.20 7.46 7.15 7.40 24.8M
2022-04-29 7.00 7.19 6.99 7.17 23.8M
2022-04-28 6.97 7.04 6.78 6.91 18.5M
2022-04-27 6.83 7.05 6.58 7.05 36.2M
2022-04-26 7.23 7.29 6.93 6.94 28.4M
2022-04-25 7.81 7.87 7.24 7.25 39.6M
2022-04-22 8.00 8.02 7.79 7.96 32.3M
2022-04-21 8.60 8.65 8.07 8.12 48.8M
2022-04-20 8.75 8.88 8.59 8.67 43.6M
2022-04-19 8.69 8.90 8.59 8.85 44.1M
2022-04-18 8.66 8.86 8.63 8.72 29.1M
2022-04-15 8.65 8.82 8.61 8.70 37.3M
2022-04-14 8.48 8.75 8.41 8.69 39.3M
2022-04-13 8.38 8.66 8.36 8.49 35.4M
2022-04-12 8.47 8.47 8.14 8.44 36.0M
2022-04-11 8.37 8.68 8.37 8.54 46.6M
2022-04-08 8.46 8.51 8.27 8.34 20.2M
2022-04-07 8.56 8.61 8.38 8.46 23.4M
2022-04-06 8.50 8.58 8.42 8.57 20.3M
2022-04-01 8.54 8.59 8.46 8.50 18.8M
2022-03-31 8.58 8.71 8.50 8.52 21.1M
2022-03-30 8.53 8.63 8.50 8.59 32.8M
2022-03-29 8.70 8.84 8.59 8.70 45.6M
2022-03-28 8.63 8.92 8.47 8.85 53.9M
2022-03-25 8.42 8.85 8.39 8.60 52.6M
2022-03-24 8.47 8.58 8.40 8.42 16.8M
2022-03-23 8.45 8.60 8.40 8.47 19.7M
2022-03-22 8.47 8.62 8.35 8.52 32.9M
2022-03-21 8.13 8.48 8.10 8.40 34.4M
2022-03-18 7.99 8.26 7.89 8.11 22.3M
2022-03-17 7.98 8.06 7.94 8.00 19.2M
2022-03-16 7.91 8.04 7.58 7.94 24.5M
2022-03-15 8.16 8.20 7.80 7.82 27.4M
2022-03-14 8.34 8.47 8.20 8.21 16.5M
2022-03-11 8.17 8.42 7.98 8.40 33.5M
2022-03-10 8.20 8.28 8.12 8.15 19.6M
2022-03-09 8.35 8.51 7.82 8.16 31.0M
2022-03-08 8.64 8.67 8.32 8.41 30.8M
2022-03-07 8.88 8.90 8.69 8.75 22.3M
2022-03-04 8.85 8.88 8.72 8.78 25.1M
2022-03-03 8.80 8.94 8.70 8.88 45.8M
2022-03-02 8.55 8.84 8.53 8.76 48.8M
2022-03-01 8.45 8.49 8.42 8.46 11.3M
2022-02-28 8.48 8.51 8.35 8.45 12.6M
2022-02-25 8.50 8.58 8.45 8.48 15.7M
2022-02-24 8.59 8.65 8.38 8.48 24.0M
2022-02-23 8.62 8.67 8.56 8.62 13.1M
2022-02-22 8.61 8.61 8.51 8.55 11.2M
2022-02-21 8.49 8.62 8.49 8.61 15.7M
2022-02-18 8.46 8.51 8.41 8.51 11.4M
2022-02-17 8.47 8.50 8.44 8.47 10.2M
2022-02-16 8.49 8.51 8.46 8.49 10.3M
2022-02-15 8.48 8.58 8.46 8.47 13.6M
2022-02-14 8.43 8.59 8.41 8.51 14.7M
2022-02-11 8.54 8.59 8.44 8.45 17.6M
2022-02-10 8.56 8.65 8.55 8.59 18.6M
2022-02-09 8.52 8.57 8.49 8.55 20.0M
2022-02-08 8.39 8.56 8.37 8.54 17.6M
2022-02-07 8.30 8.41 8.30 8.39 14.9M
2022-01-28 8.30 8.31 8.20 8.24 15.1M
2022-01-27 8.42 8.42 8.21 8.21 18.0M
2022-01-26 8.40 8.46 8.30 8.44 21.4M
2022-01-25 8.68 8.70 8.38 8.39 31.4M
2022-01-24 8.77 8.83 8.70 8.71 20.6M
2022-01-21 8.89 8.90 8.72 8.80 21.8M
2022-01-20 8.93 9.03 8.87 8.92 31.5M
2022-01-19 9.02 9.10 8.88 8.94 34.0M
2022-01-18 9.16 9.16 9.01 9.02 34.3M
2022-01-17 9.17 9.24 9.08 9.16 29.1M
2022-01-14 9.30 9.32 9.15 9.16 25.9M
2022-01-13 9.38 9.45 9.31 9.32 21.1M
2022-01-12 9.40 9.43 9.33 9.38 15.9M
2022-01-11 9.42 9.44 9.34 9.37 17.5M
2022-01-10 9.40 9.42 9.26 9.42 16.8M
2022-01-07 9.51 9.54 9.40 9.41 20.6M
2022-01-06 9.45 9.56 9.44 9.52 18.4M
2022-01-05 9.57 9.65 9.46 9.51 24.2M
2022-01-04 9.40 9.56 9.40 9.55 35.4M