京粮控股（000505）历史行情
以下为京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 | 6.160 | 6.280 | 6.400 | 6.090 | 0.210 | 3.460% | 2,526.69万 | 1.58亿 | 3.817% |
| 2026-10-01 | 6.160 | 6.280 | 6.400 | 6.090 | 0.210 | 3.460% | 2,526.69万 | 1.58亿 | 3.817% |
| 2026-09-30 | 6.160 | 6.280 | 6.400 | 6.090 | 0.210 | 3.460% | 25.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.100 | 6.070 | 6.160 | 6.030 | -0.060 | -0.979% | 15.29万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.370 | 6.130 | 6.430 | 5.940 | -0.230 | -3.616% | 28.06万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.630 | 6.360 | 6.640 | 6.310 | -0.240 | -3.636% | 2,289.88万 | 1.47亿 | 3.459% |
| 2026-09-24 | 6.630 | 6.360 | 6.640 | 6.310 | -0.240 | -3.636% | 22.90万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.740 | 6.600 | 6.760 | 6.580 | -0.180 | -2.655% | 24.48万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.900 | 6.780 | 6.900 | 6.620 | -0.100 | -1.453% | 31.23万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.730 | 6.880 | 6.910 | 6.540 | 0.170 | 2.534% | 40.32万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.450 | 6.710 | 6.790 | 6.420 | 0.080 | 1.207% | 47.70万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.430 | 6.630 | 6.830 | 6.240 | 0.300 | 4.739% | 56.35万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.330 | 6.330 | 6.440 | 6.170 | -0.030 | -0.472% | 30.39万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.670 | 6.360 | 6.860 | 6.330 | -0.290 | -4.361% | 40.37万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.930 | 6.650 | 7.050 | 6.540 | -0.380 | -5.405% | 52.10万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.450 | 7.030 | 7.590 | 6.930 | -0.400 | -5.384% | 54.04万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.700 | 7.430 | 7.820 | 7.370 | -0.510 | -6.423% | 68.95万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.440 | 7.940 | 8.260 | 7.440 | 0.220 | 2.850% | 105.03万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.380 | 7.720 | 7.910 | 7.380 | 0.370 | 5.034% | 91.24万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.150 | 7.350 | 7.430 | 7.060 | 0.290 | 4.108% | 77.02万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.650 | 7.060 | 7.260 | 6.520 | 0.330 | 4.903% | 91.42万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.890 | 6.730 | 7.020 | 6.610 | -0.360 | -5.078% | 82.87万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.510 | 7.090 | 8.510 | 6.980 | -0.650 | -8.398% | 122.65万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.980 | 7.740 | 7.740 | 6.970 | 0.700 | 9.943% | 43.17万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.350 | 7.040 | 7.440 | 6.960 | -0.300 | -4.087% | 85.80万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.120 | 7.340 | 7.500 | 7.000 | 0.130 | 1.803% | 95.44万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.020 | 7.210 | 7.330 | 6.950 | 0.190 | 2.707% | 88.33万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.780 | 7.020 | 7.210 | 6.650 | 0.040 | 0.573% | 88.69万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.570 | 6.980 | 7.280 | 6.520 | 0.320 | 4.805% | 97.59万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.610 | 6.660 | 7.060 | 6.280 | -0.080 | -1.187% | 83.73万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.110 | 6.740 | 7.250 | 6.740 | -0.750 | -10.013% | 62.04万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.880 | 7.490 | 8.100 | 6.720 | 0.020 | 0.268% | 131.10万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.930 | 7.470 | 7.470 | 6.910 | 0.680 | 10.015% | 67.89万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.220 | 6.790 | 6.790 | 6.110 | 0.620 | 10.049% | 77.23万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.670 | 6.170 | 6.170 | 5.670 | 0.560 | 9.982% | 23.29万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.640 | 5.610 | 5.650 | 5.500 | -0.040 | -0.708% | 9.52万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.710 | 5.650 | 5.740 | 5.640 | -0.080 | -1.396% | 7.98万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.700 | 5.730 | 5.750 | 5.660 | 0.010 | 0.175% | 7.69万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.840 | 5.720 | 5.860 | 5.720 | -0.120 | -2.055% | 9.71万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.720 | 5.840 | 5.840 | 5.710 | 0.060 | 1.038% | 17.55万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.750 | 5.780 | 5.820 | 5.600 | -0.150 | -2.530% | 28.45万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.600 | 5.930 | 6.100 | 5.520 | 0.330 | 5.893% | 31.48万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.640 | 5.600 | 5.640 | 5.540 | -0.040 | -0.709% | 7.02万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.680 | 5.640 | 5.720 | 5.610 | -0.050 | -0.879% | 6.14万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.630 | 5.690 | 5.700 | 5.570 | 0.110 | 1.971% | 7.46万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.500 | 5.580 | 5.590 | 5.450 | 0.050 | 0.904% | 6.61万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.500 | 5.530 | 5.640 | 5.490 | 0.000 | 0.000% | 7.15万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.450 | 5.530 | 5.570 | 5.410 | 0.080 | 1.468% | 6.63万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.370 | 5.450 | 5.490 | 5.350 | 0.080 | 1.490% | 5.33万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.230 | 5.370 | 5.410 | 5.220 | 0.120 | 2.286% | 5.56万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.400 | 5.250 | 5.440 | 5.250 | -0.160 | -2.957% | 5.61万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.310 | 5.410 | 5.420 | 5.260 | 0.140 | 2.657% | 7.11万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.220 | 5.270 | 5.320 | 5.200 | 0.010 | 0.190% | 6.27万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.310 | 5.260 | 5.350 | 5.210 | -0.090 | -1.682% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.400 | 5.350 | 5.510 | 5.280 | -0.070 | -1.292% | 9.67万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.500 | 5.420 | 5.590 | 5.350 | -0.110 | -1.989% | 8.16万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.460 | 5.530 | 5.580 | 5.450 | 0.030 | 0.545% | 6.77万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.330 | 5.500 | 5.530 | 5.320 | 0.120 | 2.230% | 7.13万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.250 | 5.380 | 5.380 | 5.220 | 0.120 | 2.281% | 6.87万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.340 | 5.260 | 5.380 | 5.230 | -0.080 | -1.498% | 6.29万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.200 | 5.340 | 5.420 | 5.110 | 0.130 | 2.495% | 9.49万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.180 | 5.210 | 5.290 | 5.120 | -0.020 | -0.382% | 5.77万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.170 | 5.230 | 5.230 | 5.090 | 0.040 | 0.771% | 5.65万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.290 | 5.190 | 5.350 | 5.150 | -0.130 | -2.444% | 5.14万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.310 | 5.320 | 5.390 | 5.280 | 0.020 | 0.377% | 5.25万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.260 | 5.300 | 5.360 | 5.200 | 0.040 | 0.760% | 5.67万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.190 | 5.260 | 5.380 | 5.180 | 0.050 | 0.960% | 7.96万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.050 | 5.210 | 5.290 | 5.020 | 0.180 | 3.579% | 9.81万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.050 | 5.030 | 5.120 | 4.970 | -0.060 | -1.179% | 7.25万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.050 | 5.090 | 5.130 | 4.920 | 0.020 | 0.394% | 8.98万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.160 | 5.070 | 5.200 | 5.060 | -0.080 | -1.553% | 6.60万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.210 | 5.150 | 5.230 | 5.100 | -0.070 | -1.341% | 6.64万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.380 | 5.220 | 5.410 | 5.190 | -0.190 | -3.512% | 8.02万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.360 | 5.410 | 5.520 | 5.290 | 0.050 | 0.933% | 8.61万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.300 | 5.360 | 5.370 | 5.130 | 0.040 | 0.752% | 8.70万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.360 | 5.320 | 5.410 | 5.290 | -0.070 | -1.299% | 5.12万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.530 | 5.390 | 5.530 | 5.350 | -0.150 | -2.708% | 6.59万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.600 | 5.540 | 5.620 | 5.490 | -0.060 | -1.071% | 5.73万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.620 | 5.600 | 5.730 | 5.550 | -0.030 | -0.533% | 7.20万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.540 | 5.630 | 5.670 | 5.480 | 0.080 | 1.441% | 9.40万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.410 | 5.550 | 5.620 | 5.410 | 0.060 | 1.093% | 8.84万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.510 | 5.490 | 5.550 | 5.380 | -0.050 | -0.903% | 8.67万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.570 | 5.540 | 5.630 | 5.480 | -0.050 | -0.894% | 6.86万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.620 | 5.590 | 5.760 | 5.510 | -0.170 | -2.951% | 8.57万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.790 | 5.760 | 5.900 | 5.730 | -0.050 | -0.861% | 6.87万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.840 | 5.810 | 5.930 | 5.760 | -0.080 | -1.358% | 7.02万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.940 | 5.890 | 5.970 | 5.810 | -0.040 | -0.675% | 7.86万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.080 | 5.930 | 6.100 | 5.880 | -0.180 | -2.946% | 9.78万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.910 | 6.110 | 6.130 | 5.820 | 0.210 | 3.559% | 9.54万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.840 | 5.900 | 6.020 | 5.820 | 0.050 | 0.855% | 8.48万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.820 | 5.850 | 5.900 | 5.720 | -0.010 | -0.171% | 6.59万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.000 | 5.860 | 6.000 | 5.820 | -0.160 | -2.658% | 10.07万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.130 | 6.020 | 6.130 | 5.940 | -0.130 | -2.114% | 10.32万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.230 | 6.150 | 6.240 | 6.100 | -0.080 | -1.284% | 7.23万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.220 | 6.230 | 6.270 | 6.130 | 0.070 | 1.136% | 8.12万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.430 | 6.160 | 6.480 | 6.110 | -0.280 | -4.348% | 16.19万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.530 | 6.440 | 6.530 | 6.350 | -0.110 | -1.679% | 9.73万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.530 | 6.550 | 6.590 | 6.430 | 0.000 | 0.000% | 10.81万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.660 | 6.550 | 6.690 | 6.430 | -0.090 | -1.355% | 13.52万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.840 | 6.640 | 6.850 | 6.580 | -0.190 | -2.782% | 21.06万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.100 | 6.830 | 7.100 | 6.820 | -0.320 | -4.476% | 23.86万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.090 | 7.150 | 7.230 | 6.950 | 0.230 | 3.324% | 36.18万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.030 | 6.920 | 7.030 | 6.800 | -0.080 | -1.143% | 17.88万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.850 | 7.000 | 7.010 | 6.720 | 0.260 | 3.858% | 24.35万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.590 | 6.740 | 6.750 | 6.590 | 0.160 | 2.432% | 13.15万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.690 | 6.580 | 6.700 | 6.540 | -0.110 | -1.644% | 10.14万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.620 | 6.690 | 6.700 | 6.590 | 0.080 | 1.210% | 12.46万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.560 | 6.610 | 6.690 | 6.490 | 0.190 | 2.960% | 15.95万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.310 | 6.420 | 6.480 | 6.260 | 0.130 | 2.067% | 11.77万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.370 | 6.290 | 6.370 | 6.240 | -0.080 | -1.256% | 7.61万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.450 | 6.370 | 6.460 | 6.230 | -0.080 | -1.240% | 10.82万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.450 | 6.450 | 6.520 | 6.380 | -0.030 | -0.463% | 7.94万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.510 | 6.480 | 6.580 | 6.420 | -0.040 | -0.613% | 9.66万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.560 | 6.520 | 6.610 | 6.490 | -0.030 | -0.458% | 7.97万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.630 | 6.550 | 6.660 | 6.500 | -0.100 | -1.504% | 9.05万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.590 | 6.650 | 6.660 | 6.560 | 0.060 | 0.910% | 7.12万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.660 | 6.590 | 6.710 | 6.560 | -0.090 | -1.347% | 8.89万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.680 | 6.680 | 6.720 | 6.560 | 0.010 | 0.150% | 9.35万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.840 | 6.670 | 6.850 | 6.620 | -0.180 | -2.628% | 12.43万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.900 | 6.850 | 6.910 | 6.720 | -0.020 | -0.291% | 11.29万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.850 | 6.870 | 7.020 | 6.750 | 0.050 | 0.733% | 16.45万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.810 | 6.820 | 6.880 | 6.730 | 0.040 | 0.590% | 9.68万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.840 | 6.780 | 6.920 | 6.730 | -0.110 | -1.597% | 13.28万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.830 | 6.890 | 6.910 | 6.760 | -0.030 | -0.434% | 19.97万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.500 | 6.920 | 6.940 | 6.440 | 0.000 | 0.000% | 20.18万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.920 | 6.500 | 6.930 | 6.480 | 0.000 | 0.000% | 14.52万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.840 | 6.890 | 6.980 | 6.810 | 0.000 | 0.000% | 11.11万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.000 | 6.850 | 7.050 | 6.800 | 0.000 | 0.000% | 12.73万 | 0.00亿 | 0.000% |