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
2024-12-31 10.40 10.44 10.20 10.21 33.1M
2024-12-30 10.51 10.61 10.36 10.41 36.8M
2024-12-27 10.47 10.48 10.35 10.45 22.0M
2024-12-26 10.48 10.64 10.45 10.48 21.5M
2024-12-25 10.45 10.60 10.37 10.53 30.2M
2024-12-24 10.36 10.55 10.32 10.49 28.6M
2024-12-23 10.35 10.53 10.31 10.41 43.8M
2024-12-20 10.37 10.54 10.30 10.30 24.9M
2024-12-19 10.30 10.48 10.24 10.39 29.9M
2024-12-18 10.47 10.75 10.37 10.42 58.2M
2024-12-17 10.35 10.53 10.26 10.32 30.2M
2024-12-16 10.25 10.48 10.16 10.39 45.5M
2024-12-13 10.58 10.60 10.21 10.25 76.0M
2024-12-12 10.37 10.64 10.18 10.60 60.2M
2024-12-11 9.91 10.35 9.91 10.35 65.0M
2024-12-10 10.09 10.12 9.90 9.91 30.2M
2024-12-09 9.93 9.98 9.84 9.88 19.7M
2024-12-06 9.90 9.98 9.88 9.93 19.9M
2024-12-05 10.02 10.02 9.87 9.92 16.0M
2024-12-04 10.05 10.14 9.94 10.00 24.9M
2024-12-03 10.02 10.08 9.95 10.05 28.5M
2024-12-02 9.86 10.05 9.84 10.02 38.6M
2024-11-29 9.57 9.90 9.57 9.84 41.6M
2024-11-28 9.60 9.62 9.53 9.54 16.0M
2024-11-27 9.56 9.65 9.35 9.65 19.3M
2024-11-26 9.49 9.62 9.46 9.56 17.1M
2024-11-25 9.55 9.62 9.40 9.50 21.6M
2024-11-22 9.92 9.95 9.55 9.56 29.0M
2024-11-21 10.00 10.01 9.82 9.91 24.0M
2024-11-20 9.76 10.04 9.73 9.94 32.4M
2024-11-19 9.75 9.80 9.65 9.77 21.9M
2024-11-18 9.80 9.97 9.65 9.72 37.3M
2024-11-15 9.87 9.98 9.76 9.77 28.1M
2024-11-14 10.11 10.26 9.89 9.90 41.0M
2024-11-13 10.01 10.38 9.96 10.11 53.1M
2024-11-12 9.89 10.20 9.88 10.00 61.2M
2024-11-11 9.98 9.98 9.80 9.91 35.9M
2024-11-08 10.10 10.15 9.90 9.99 50.5M
2024-11-07 9.85 10.08 9.85 10.07 47.3M
2024-11-06 10.00 10.08 9.90 10.02 42.2M
2024-11-05 9.94 10.00 9.85 10.00 46.4M
2024-11-04 9.76 9.96 9.71 9.95 40.6M
2024-11-01 9.75 9.94 9.71 9.78 43.4M
2024-10-31 9.77 9.83 9.66 9.77 35.1M
2024-10-30 9.81 9.83 9.67 9.77 32.4M
2024-10-29 9.95 9.97 9.79 9.83 33.9M
2024-10-28 9.81 10.00 9.71 9.95 50.9M
2024-10-25 9.87 9.91 9.78 9.82 41.6M
2024-10-24 9.88 9.96 9.85 9.89 42.0M
2024-10-23 10.30 10.30 9.80 9.91 133.3M
2024-10-22 10.51 10.69 10.45 10.65 42.8M
2024-10-21 10.42 10.54 10.34 10.51 41.2M
2024-10-18 10.23 10.50 10.13 10.34 46.1M
2024-10-17 10.39 10.46 10.22 10.24 30.3M
2024-10-16 10.18 10.49 10.17 10.41 34.1M
2024-10-15 10.62 10.63 10.32 10.33 47.4M
2024-10-14 10.30 10.76 10.26 10.66 66.2M
2024-10-11 10.34 10.58 10.16 10.26 65.8M
2024-10-10 10.26 11.22 10.11 10.66 107.6M
2024-10-09 10.60 10.60 10.06 10.26 87.0M
2024-10-08 11.30 11.30 10.33 10.78 114.1M
2024-09-30 9.85 10.34 9.66 10.27 97.8M
2024-09-27 9.33 9.60 9.33 9.54 38.2M
2024-09-26 8.93 9.32 8.92 9.30 42.6M
2024-09-25 9.06 9.19 8.94 8.97 51.4M
2024-09-24 8.65 8.97 8.65 8.94 40.5M
2024-09-23 8.70 8.84 8.60 8.70 32.0M
2024-09-20 8.46 8.69 8.41 8.66 37.6M
2024-09-19 8.18 8.55 8.18 8.51 46.4M
2024-09-18 7.99 8.08 7.93 8.08 16.8M
2024-09-13 8.03 8.07 7.95 7.98 12.0M
2024-09-12 8.06 8.12 8.02 8.03 11.3M
2024-09-11 8.02 8.08 7.98 8.05 9.9M
2024-09-10 8.09 8.16 7.95 8.06 16.7M
2024-09-09 8.10 8.15 7.95 8.08 18.8M
2024-09-06 8.22 8.26 8.14 8.15 13.3M
2024-09-05 8.18 8.23 8.13 8.22 14.1M
2024-09-04 8.24 8.35 8.18 8.20 20.2M
2024-09-03 8.15 8.32 8.13 8.27 24.8M
2024-09-02 8.28 8.44 8.15 8.15 35.6M
2024-08-30 8.23 8.34 8.09 8.25 27.1M
2024-08-29 8.27 8.29 8.12 8.21 18.1M
2024-08-28 8.25 8.31 8.18 8.27 19.0M
2024-08-27 8.16 8.28 8.12 8.19 18.8M
2024-08-26 8.09 8.18 8.05 8.15 12.5M
2024-08-23 8.06 8.14 8.04 8.08 12.5M
2024-08-22 8.17 8.17 8.07 8.09 16.9M
2024-08-21 8.35 8.39 8.10 8.16 26.6M
2024-08-20 8.52 8.54 8.34 8.41 18.8M
2024-08-19 8.46 8.59 8.45 8.53 14.9M
2024-08-16 8.60 8.62 8.43 8.51 22.6M
2024-08-15 8.60 8.69 8.57 8.61 17.2M
2024-08-14 8.76 8.76 8.59 8.61 14.6M
2024-08-13 8.81 8.85 8.66 8.75 16.3M
2024-08-12 8.60 8.84 8.58 8.81 20.3M
2024-08-09 8.66 8.71 8.60 8.62 13.4M
2024-08-08 8.45 8.68 8.42 8.66 23.1M
2024-08-07 8.48 8.50 8.38 8.48 14.2M
2024-08-06 8.48 8.56 8.40 8.50 16.7M
2024-08-05 8.59 8.73 8.43 8.45 26.5M
2024-08-02 8.54 8.68 8.53 8.58 19.2M
2024-08-01 8.77 8.87 8.64 8.66 27.1M
2024-07-31 8.50 8.80 8.46 8.77 34.5M
2024-07-30 8.49 8.55 8.30 8.50 29.6M
2024-07-29 9.21 9.25 9.06 9.11 32.3M
2024-07-26 9.25 9.36 9.18 9.27 24.0M
2024-07-25 9.18 9.31 9.08 9.22 24.0M
2024-07-24 9.01 9.29 9.01 9.19 34.2M
2024-07-23 9.09 9.14 8.95 8.95 24.2M
2024-07-22 9.17 9.21 9.02 9.10 25.5M
2024-07-19 9.25 9.28 9.12 9.20 23.0M
2024-07-18 9.21 9.32 9.16 9.31 17.0M
2024-07-17 9.26 9.30 9.16 9.27 17.4M
2024-07-16 9.32 9.37 9.27 9.29 15.1M
2024-07-15 9.27 9.39 9.27 9.32 15.2M
2024-07-12 9.58 9.59 9.31 9.34 30.0M
2024-07-11 9.36 9.63 9.35 9.62 30.2M
2024-07-10 9.48 9.54 9.06 9.30 39.9M
2024-07-09 9.37 9.61 9.34 9.60 22.5M
2024-07-08 9.64 9.65 9.41 9.44 26.3M
2024-07-05 9.69 9.74 9.56 9.73 21.1M
2024-07-04 9.87 9.97 9.67 9.69 22.3M
2024-07-03 9.90 10.02 9.85 9.87 26.8M
2024-07-02 9.76 9.91 9.70 9.90 29.6M
2024-07-01 9.56 9.82 9.55 9.81 30.7M
2024-06-28 9.50 9.74 9.43 9.59 31.8M
2024-06-27 9.66 9.66 9.42 9.45 22.6M
2024-06-26 9.60 9.71 9.45 9.70 24.2M
2024-06-25 9.60 9.70 9.56 9.60 19.1M
2024-06-24 9.76 9.77 9.52 9.60 24.0M
2024-06-21 9.60 9.84 9.58 9.79 25.2M
2024-06-20 9.73 9.79 9.58 9.60 28.6M
2024-06-19 9.92 9.95 9.73 9.76 24.7M
2024-06-18 9.87 10.08 9.86 9.92 25.7M
2024-06-17 9.83 9.96 9.81 9.89 24.4M
2024-06-14 9.93 10.02 9.83 9.96 28.5M
2024-06-13 10.12 10.15 9.89 9.94 39.4M
2024-06-12 9.95 10.25 9.90 10.19 59.5M
2024-06-11 10.65 10.68 9.86 9.96 108.9M
2024-06-07 10.88 10.95 10.58 10.76 44.6M
2024-06-06 10.90 11.05 10.71 10.79 63.1M
2024-06-05 11.03 11.25 10.75 10.80 99.1M
2024-06-04 10.14 11.15 10.13 11.03 131.2M
2024-06-03 10.16 10.34 10.08 10.14 39.4M
2024-05-31 10.41 10.45 10.13 10.21 51.5M
2024-05-30 10.18 10.77 10.15 10.49 60.7M
2024-05-29 10.14 10.30 10.09 10.23 24.9M
2024-05-28 10.26 10.27 10.12 10.13 18.5M
2024-05-27 10.19 10.27 10.10 10.27 23.1M
2024-05-24 10.08 10.25 10.07 10.13 23.2M
2024-05-23 10.33 10.34 10.00 10.06 42.0M
2024-05-22 10.40 10.57 10.32 10.35 35.3M
2024-05-21 10.46 10.68 10.35 10.40 35.7M
2024-05-20 10.18 10.52 10.17 10.51 48.4M
2024-05-17 10.16 10.24 10.05 10.17 30.3M
2024-05-16 10.37 10.39 10.14 10.17 37.1M
2024-05-15 10.50 10.52 10.27 10.34 35.2M
2024-05-14 10.38 10.64 10.34 10.50 47.9M
2024-05-13 10.38 10.52 10.28 10.45 37.6M
2024-05-10 10.47 10.52 10.30 10.44 39.1M
2024-05-09 10.26 10.54 10.20 10.48 54.2M
2024-05-08 10.30 10.37 10.20 10.23 31.7M
2024-05-07 10.22 10.42 10.16 10.29 50.9M
2024-05-06 10.25 10.36 10.11 10.22 65.2M
2024-04-30 10.01 10.12 9.89 10.06 46.3M
2024-04-29 10.30 10.33 9.91 9.99 77.6M
2024-04-26 10.47 10.59 10.11 10.26 72.1M
2024-04-25 10.28 10.30 10.17 10.28 24.3M
2024-04-24 10.27 10.36 10.13 10.36 30.9M
2024-04-23 10.40 10.45 10.14 10.16 50.3M
2024-04-22 10.53 10.84 10.42 10.52 52.8M
2024-04-19 10.39 10.72 10.33 10.65 65.0M
2024-04-18 10.36 10.49 10.21 10.39 40.2M
2024-04-17 10.09 10.38 10.07 10.36 43.0M
2024-04-16 10.30 10.75 10.18 10.19 64.3M
2024-04-15 10.20 10.60 10.00 10.43 53.9M
2024-04-12 10.20 10.53 10.16 10.30 43.2M
2024-04-11 10.02 10.38 10.01 10.30 37.8M
2024-04-10 10.21 10.33 10.03 10.15 47.3M
2024-04-09 10.49 10.58 10.11 10.21 70.2M
2024-04-08 10.55 11.07 10.55 10.58 113.3M
2024-04-03 9.98 10.39 9.98 10.34 49.6M
2024-04-02 9.91 10.03 9.84 9.96 30.4M
2024-04-01 9.68 10.07 9.67 9.91 50.8M
2024-03-29 9.21 9.62 9.18 9.60 32.3M
2024-03-28 9.10 9.28 9.10 9.18 19.0M
2024-03-27 9.28 9.34 9.14 9.14 22.8M
2024-03-26 9.17 9.29 9.17 9.26 17.8M
2024-03-25 9.26 9.38 9.17 9.20 23.0M
2024-03-22 9.44 9.47 9.15 9.26 24.8M
2024-03-21 9.27 9.42 9.23 9.39 23.6M
2024-03-20 9.24 9.31 9.21 9.27 15.4M
2024-03-19 9.26 9.36 9.21 9.30 17.5M
2024-03-18 9.20 9.41 9.19 9.29 27.8M
2024-03-15 9.02 9.21 9.00 9.18 18.4M
2024-03-14 9.05 9.12 8.99 9.05 15.5M
2024-03-13 9.15 9.22 9.02 9.05 21.2M
2024-03-12 9.20 9.49 9.14 9.16 37.8M
2024-03-11 9.13 9.17 9.00 9.16 26.3M
2024-03-08 8.98 9.15 8.98 9.09 19.9M
2024-03-07 8.95 9.17 8.94 9.02 28.5M
2024-03-06 8.99 9.03 8.89 8.94 18.1M
2024-03-05 8.98 9.07 8.94 9.00 22.4M
2024-03-04 9.08 9.10 8.90 9.00 36.1M
2024-03-01 9.13 9.25 9.02 9.14 28.9M
2024-02-29 8.85 9.17 8.81 9.17 39.7M
2024-02-28 8.99 9.14 8.87 8.89 39.7M
2024-02-27 8.81 9.00 8.76 8.98 30.6M
2024-02-26 8.85 8.96 8.75 8.82 31.1M
2024-02-23 8.98 9.02 8.85 8.89 34.1M
2024-02-22 8.77 8.87 8.69 8.85 28.0M
2024-02-21 8.78 8.97 8.71 8.82 37.9M
2024-02-20 8.73 8.92 8.64 8.83 36.6M
2024-02-19 8.66 8.85 8.55 8.76 44.0M
2024-02-08 8.62 8.78 8.48 8.61 53.3M
2024-02-07 8.28 8.63 8.20 8.62 58.9M
2024-02-06 7.80 8.35 7.75 8.27 45.5M
2024-02-05 8.09 8.21 7.60 7.90 51.9M
2024-02-02 8.25 8.54 7.96 8.19 47.6M
2024-02-01 8.40 8.63 8.21 8.27 57.4M
2024-01-31 8.63 8.77 8.41 8.46 72.0M
2024-01-30 8.26 8.43 8.16 8.18 22.0M
2024-01-29 8.38 8.42 8.20 8.30 21.9M
2024-01-26 8.20 8.43 8.16 8.36 25.3M
2024-01-25 7.85 8.23 7.81 8.22 23.8M
2024-01-24 7.68 7.87 7.50 7.85 19.2M
2024-01-23 7.48 7.70 7.37 7.67 18.6M
2024-01-22 7.85 7.88 7.43 7.49 19.9M
2024-01-19 7.91 7.97 7.84 7.89 10.7M
2024-01-18 8.11 8.17 7.72 7.98 24.1M
2024-01-17 8.28 8.33 8.15 8.15 14.4M
2024-01-16 8.15 8.27 8.13 8.26 17.9M
2024-01-15 8.20 8.26 8.11 8.12 16.6M
2024-01-12 8.23 8.35 8.21 8.24 9.1M
2024-01-11 8.19 8.27 8.16 8.22 9.5M
2024-01-10 8.21 8.23 8.13 8.20 10.0M
2024-01-09 8.26 8.29 8.16 8.22 12.0M
2024-01-08 8.34 8.36 8.22 8.23 14.3M
2024-01-05 8.43 8.45 8.31 8.34 11.2M
2024-01-04 8.45 8.51 8.40 8.46 12.0M
2024-01-03 8.30 8.49 8.30 8.47 21.7M
2024-01-02 8.18 8.37 8.18 8.32 20.5M