深粮控股（000019）历史行情

以下为深粮控股近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	6.770	7.010	7.270	6.640	0.310	4.627%	2,686.48万	1.87亿	6.455%
2026-10-01	6.770	7.010	7.270	6.640	0.310	4.627%	2,686.48万	1.87亿	6.455%
2026-09-30	6.770	7.010	7.270	6.640	0.310	4.627%	26.86万	0.00亿	0.000%
2026-09-29	6.610	6.700	6.750	6.560	0.040	0.601%	15.78万	0.00亿	0.000%
2026-09-28	6.870	6.660	6.870	6.510	-0.120	-1.770%	15.06万	0.00亿	0.000%
2026-09-27	6.910	6.780	7.000	6.760	-0.180	-2.586%	1,397.38万	0.96亿	3.357%
2026-09-24	6.910	6.780	7.000	6.760	-0.180	-2.586%	13.97万	0.00亿	0.000%
2026-09-23	7.090	6.960	7.100	6.920	-0.020	-0.287%	14.56万	0.00亿	0.000%
2026-09-22	7.130	6.980	7.160	6.940	-0.220	-3.056%	24.97万	0.00亿	0.000%
2026-09-21	7.100	7.200	7.220	7.000	0.050	0.699%	24.84万	0.00亿	0.000%
2026-09-18	6.800	7.150	7.190	6.750	0.270	3.924%	38.79万	0.00亿	0.000%
2026-09-17	6.700	6.880	6.990	6.630	0.140	2.077%	33.43万	0.00亿	0.000%
2026-09-16	6.710	6.740	6.810	6.620	0.020	0.298%	17.37万	0.00亿	0.000%
2026-09-15	6.990	6.720	7.000	6.710	-0.240	-3.448%	26.57万	0.00亿	0.000%
2026-09-14	7.200	6.960	7.310	6.900	-0.370	-5.048%	33.15万	0.00亿	0.000%
2026-09-11	7.590	7.330	7.700	7.200	-0.350	-4.557%	46.67万	0.00亿	0.000%
2026-09-10	8.280	7.680	8.400	7.640	-0.780	-9.220%	83.53万	0.00亿	0.000%
2026-09-09	7.500	8.460	8.460	7.480	0.770	10.013%	70.78万	0.00亿	0.000%
2026-09-08	7.370	7.690	7.730	7.360	0.310	4.201%	38.18万	0.00亿	0.000%
2026-09-07	7.130	7.380	7.420	7.130	0.250	3.506%	33.52万	0.00亿	0.000%
2026-09-04	6.920	7.130	7.220	6.800	0.140	2.003%	34.19万	0.00亿	0.000%
2026-09-03	7.160	6.990	7.230	6.810	-0.190	-2.646%	37.44万	0.00亿	0.000%
2026-09-02	8.080	7.180	8.140	7.130	-0.740	-9.343%	61.61万	0.00亿	0.000%
2026-09-01	7.170	7.920	7.920	7.110	0.720	10.000%	25.03万	0.00亿	0.000%
2026-08-31	7.320	7.200	7.500	7.170	-0.120	-1.639%	36.69万	0.00亿	0.000%
2026-08-28	7.110	7.320	7.410	6.960	0.150	2.092%	35.50万	0.00亿	0.000%
2026-08-27	6.950	7.170	7.180	6.850	0.320	4.672%	33.76万	0.00亿	0.000%
2026-08-26	6.590	6.850	6.950	6.590	0.200	3.008%	31.30万	0.00亿	0.000%
2026-08-25	6.390	6.650	6.860	6.370	0.230	3.583%	31.39万	0.00亿	0.000%
2026-08-24	6.550	6.420	6.580	6.320	0.060	0.943%	24.42万	0.00亿	0.000%
2026-08-21	6.680	6.360	6.700	6.310	-0.500	-7.289%	32.38万	0.00亿	0.000%
2026-08-20	6.710	6.860	6.980	6.430	0.090	1.329%	47.24万	0.00亿	0.000%
2026-08-19	6.920	6.770	7.390	6.620	-0.190	-2.730%	61.15万	0.00亿	0.000%
2026-08-18	6.340	6.960	6.960	6.270	0.630	9.953%	54.57万	0.00亿	0.000%
2026-08-17	6.020	6.330	6.460	6.020	0.350	5.853%	23.82万	0.00亿	0.000%
2026-08-14	6.090	5.980	6.090	5.960	-0.110	-1.806%	7.96万	0.00亿	0.000%
2026-08-13	6.150	6.090	6.160	6.050	-0.080	-1.297%	7.81万	0.00亿	0.000%
2026-08-12	6.190	6.170	6.190	6.110	-0.010	-0.162%	4.90万	0.00亿	0.000%
2026-08-11	6.220	6.180	6.230	6.140	-0.030	-0.483%	7.91万	0.00亿	0.000%
2026-08-10	6.100	6.210	6.230	6.070	0.100	1.637%	12.10万	0.00亿	0.000%
2026-08-07	6.210	6.110	6.220	6.050	-0.180	-2.862%	16.34万	0.00亿	0.000%
2026-08-06	6.110	6.290	6.310	6.010	0.200	3.284%	21.51万	0.00亿	0.000%
2026-08-05	6.120	6.090	6.120	6.050	-0.020	-0.327%	5.12万	0.00亿	0.000%
2026-08-04	6.160	6.110	6.230	6.090	-0.070	-1.133%	6.46万	0.00亿	0.000%
2026-08-03	6.110	6.180	6.210	6.100	0.060	0.980%	7.02万	0.00亿	0.000%
2026-07-31	6.000	6.120	6.130	6.000	0.040	0.658%	5.42万	0.00亿	0.000%
2026-07-30	6.020	6.080	6.160	6.020	0.040	0.662%	6.82万	0.00亿	0.000%
2026-07-29	5.950	6.040	6.090	5.950	0.070	1.173%	5.19万	0.00亿	0.000%
2026-07-28	5.940	5.970	6.010	5.910	0.020	0.336%	3.46万	0.00亿	0.000%
2026-07-27	5.850	5.950	5.960	5.830	0.080	1.363%	3.80万	0.00亿	0.000%
2026-07-24	6.000	5.870	6.060	5.870	-0.170	-2.815%	5.04万	0.00亿	0.000%
2026-07-23	5.910	6.040	6.040	5.900	0.120	2.027%	5.03万	0.00亿	0.000%
2026-07-22	5.910	5.920	5.990	5.840	-0.020	-0.337%	5.30万	0.00亿	0.000%
2026-07-21	6.050	5.940	6.080	5.910	-0.110	-1.818%	7.79万	0.00亿	0.000%
2026-07-20	6.060	6.050	6.150	5.990	0.000	0.000%	6.61万	0.00亿	0.000%
2026-07-17	6.110	6.050	6.190	6.010	-0.100	-1.626%	5.90万	0.00亿	0.000%
2026-07-16	6.060	6.150	6.150	6.040	0.040	0.655%	6.32万	0.00亿	0.000%
2026-07-15	5.970	6.110	6.120	5.930	0.110	1.833%	5.80万	0.00亿	0.000%
2026-07-14	5.910	6.000	6.020	5.890	0.070	1.180%	5.57万	0.00亿	0.000%
2026-07-13	5.900	5.930	5.950	5.850	0.030	0.508%	4.58万	0.00亿	0.000%
2026-07-10	5.810	5.900	5.950	5.730	0.090	1.549%	4.78万	0.00亿	0.000%
2026-07-09	5.900	5.810	5.910	5.740	-0.100	-1.692%	4.51万	0.00亿	0.000%
2026-07-08	5.860	5.910	5.980	5.800	0.010	0.169%	4.27万	0.00亿	0.000%
2026-07-07	6.010	5.900	6.070	5.850	-0.110	-1.830%	5.15万	0.00亿	0.000%
2026-07-06	5.910	6.010	6.020	5.880	0.090	1.520%	5.56万	0.00亿	0.000%
2026-07-03	5.890	5.920	5.970	5.850	0.020	0.339%	4.46万	0.00亿	0.000%
2026-07-02	5.810	5.900	5.930	5.800	0.100	1.724%	7.04万	0.00亿	0.000%
2026-07-01	5.650	5.800	5.860	5.630	0.130	2.293%	7.05万	0.00亿	0.000%
2026-06-30	5.770	5.670	5.780	5.600	-0.130	-2.241%	5.40万	0.00亿	0.000%
2026-06-29	5.690	5.800	5.800	5.550	0.110	1.933%	6.93万	0.00亿	0.000%
2026-06-26	5.750	5.690	5.780	5.640	-0.090	-1.557%	6.78万	0.00亿	0.000%
2026-06-25	5.880	5.780	5.910	5.740	-0.110	-1.868%	6.11万	0.00亿	0.000%
2026-06-24	6.090	5.890	6.090	5.860	-0.210	-3.443%	7.96万	0.00亿	0.000%
2026-06-23	6.090	6.100	6.200	6.040	0.000	0.000%	6.68万	0.00亿	0.000%
2026-06-22	6.080	6.100	6.100	5.940	0.060	0.993%	7.75万	0.00亿	0.000%
2026-06-18	6.070	6.040	6.090	5.940	-0.060	-0.984%	6.05万	0.00亿	0.000%
2026-06-17	6.240	6.100	6.260	6.080	-0.140	-2.244%	8.35万	0.00亿	0.000%
2026-06-16	6.340	6.240	6.350	6.210	-0.120	-1.887%	6.92万	0.00亿	0.000%
2026-06-15	6.480	6.360	6.510	6.310	-0.110	-1.700%	12.28万	0.00亿	0.000%
2026-06-12	6.410	6.470	6.670	6.330	0.040	0.622%	16.61万	0.00亿	0.000%
2026-06-11	6.140	6.430	6.470	6.130	0.250	4.045%	14.28万	0.00亿	0.000%
2026-06-10	6.120	6.180	6.200	6.090	0.030	0.488%	6.61万	0.00亿	0.000%
2026-06-09	6.240	6.150	6.250	6.110	-0.070	-1.125%	7.34万	0.00亿	0.000%
2026-06-08	6.300	6.220	6.330	6.130	-0.080	-1.270%	9.27万	0.00亿	0.000%
2026-06-05	6.250	6.300	6.340	6.240	0.040	0.639%	8.09万	0.00亿	0.000%
2026-06-04	6.420	6.260	6.490	6.200	-0.160	-2.492%	8.59万	0.00亿	0.000%
2026-06-03	6.460	6.420	6.460	6.330	-0.020	-0.311%	8.03万	0.00亿	0.000%
2026-06-02	6.550	6.440	6.590	6.400	-0.110	-1.679%	8.81万	0.00亿	0.000%
2026-06-01	6.350	6.550	6.550	6.280	0.220	3.476%	12.30万	0.00亿	0.000%
2026-05-29	6.270	6.330	6.410	6.250	0.030	0.476%	8.84万	0.00亿	0.000%
2026-05-28	6.350	6.300	6.390	6.170	-0.050	-0.787%	9.01万	0.00亿	0.000%
2026-05-27	6.440	6.350	6.460	6.300	-0.070	-1.090%	8.48万	0.00亿	0.000%
2026-05-26	6.480	6.420	6.490	6.330	-0.070	-1.079%	8.40万	0.00亿	0.000%
2026-05-25	6.600	6.490	6.630	6.420	-0.120	-1.815%	10.37万	0.00亿	0.000%
2026-05-22	6.690	6.610	6.720	6.530	-0.020	-0.302%	10.28万	0.00亿	0.000%
2026-05-21	6.850	6.630	6.940	6.610	-0.220	-3.212%	12.74万	0.00亿	0.000%
2026-05-20	6.840	6.850	6.860	6.690	-0.030	-0.436%	11.69万	0.00亿	0.000%
2026-05-19	6.900	6.880	6.970	6.800	-0.050	-0.722%	9.16万	0.00亿	0.000%
2026-05-18	6.960	6.930	6.980	6.820	0.000	0.000%	11.24万	0.00亿	0.000%
2026-05-15	7.030	6.930	7.040	6.860	-0.110	-1.563%	14.30万	0.00亿	0.000%
2026-05-14	7.150	7.040	7.180	7.000	-0.140	-1.950%	14.39万	0.00亿	0.000%
2026-05-13	7.160	7.180	7.240	7.120	0.030	0.420%	14.27万	0.00亿	0.000%
2026-05-12	7.350	7.150	7.350	7.080	-0.210	-2.853%	20.14万	0.00亿	0.000%
2026-05-11	7.570	7.360	7.580	7.340	-0.170	-2.258%	23.27万	0.00亿	0.000%
2026-05-08	7.490	7.530	7.810	7.470	0.030	0.400%	19.87万	0.00亿	0.000%
2026-05-07	7.670	7.500	7.730	7.440	-0.200	-2.597%	22.04万	0.00亿	0.000%
2026-05-06	7.550	7.700	7.790	7.520	0.130	1.717%	18.61万	0.00亿	0.000%
2026-04-30	7.650	7.570	7.740	7.470	-0.060	-0.786%	17.76万	0.00亿	0.000%
2026-04-29	7.400	7.630	7.830	7.370	0.190	2.554%	24.60万	0.00亿	0.000%
2026-04-28	7.580	7.440	7.580	7.310	-0.380	-4.859%	29.12万	0.00亿	0.000%
2026-04-27	7.900	7.820	7.960	7.760	-0.060	-0.761%	18.08万	0.00亿	0.000%
2026-04-24	8.030	7.880	8.080	7.810	-0.080	-1.005%	24.56万	0.00亿	0.000%
2026-04-23	7.590	7.960	8.310	7.510	0.380	5.013%	46.02万	0.00亿	0.000%
2026-04-22	7.700	7.580	7.710	7.520	-0.150	-1.940%	17.72万	0.00亿	0.000%
2026-04-21	7.880	7.730	7.900	7.660	-0.180	-2.276%	20.18万	0.00亿	0.000%
2026-04-20	7.510	7.910	7.980	7.470	0.450	6.032%	35.63万	0.00亿	0.000%
2026-04-17	7.620	7.460	7.650	7.430	-0.190	-2.484%	19.78万	0.00亿	0.000%
2026-04-16	7.780	7.650	7.780	7.480	-0.080	-1.035%	22.68万	0.00亿	0.000%
2026-04-15	7.900	7.730	7.940	7.690	-0.250	-3.133%	20.20万	0.00亿	0.000%
2026-04-14	8.030	7.980	8.060	7.850	-0.200	-2.445%	31.29万	0.00亿	0.000%
2026-04-13	7.880	8.180	8.460	7.790	0.390	5.006%	48.35万	0.00亿	0.000%
2026-04-10	7.890	7.790	7.900	7.660	-0.060	-0.764%	24.36万	0.00亿	0.000%
2026-04-09	7.860	7.850	7.970	7.770	-0.010	-0.127%	24.97万	0.00亿	0.000%
2026-04-08	7.660	7.860	7.880	7.580	0.140	1.813%	40.58万	0.00亿	0.000%
2026-04-07	7.020	7.720	7.720	6.910	0.000	0.000%	19.34万	0.00亿	0.000%
2026-04-03	7.510	7.010	7.530	7.010	0.000	0.000%	24.75万	0.00亿	0.000%
2026-04-02	7.530	7.510	7.630	7.460	0.000	0.000%	12.96万	0.00亿	0.000%
2026-04-01	7.640	7.560	7.750	7.510	0.000	0.000%	19.08万	0.00亿	0.000%