中粮科技（000930）历史行情
以下为中粮科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 5.150 | 5.250 | 5.290 | 5.100 | 0.060 | 1.160% | 40.38万 | 2.11亿 | 2.180% |
| 2026-10-12 | 5.380 | 5.190 | 5.490 | 5.170 | -0.190 | -3.530% | 51.17万 | 2.70亿 | 2.760% |
| 2026-10-09 | 5.200 | 5.380 | 5.400 | 5.150 | 0.220 | 4.260% | 64.22万 | 3.39亿 | 3.460% |
| 2026-10-08 | 5.250 | 5.160 | 5.400 | 5.130 | 0.000 | 0.000% | 52.31万 | 2.75亿 | 2.820% |
| 2026-10-07 | 5.050 | 5.160 | 5.190 | 5.040 | 0.140 | 2.789% | 3,609.67万 | 1.85亿 | 1.945% |
| 2026-10-06 | 5.050 | 5.160 | 5.190 | 5.040 | 0.140 | 2.789% | 3,609.67万 | 1.85亿 | 1.945% |
| 2026-10-05 | 5.050 | 5.160 | 5.190 | 5.040 | 0.140 | 2.789% | 3,609.67万 | 1.85亿 | 1.945% |
| 2026-10-02 | 5.050 | 5.160 | 5.190 | 5.040 | 0.140 | 2.789% | 3,609.67万 | 1.85亿 | 1.945% |
| 2026-10-01 | 5.050 | 5.160 | 5.190 | 5.040 | 0.140 | 2.789% | 3,609.67万 | 1.85亿 | 1.945% |
| 2026-09-30 | 5.050 | 5.160 | 5.190 | 5.040 | 0.140 | 2.790% | 36.10万 | 1.85亿 | 1.940% |
| 2026-09-29 | 5.030 | 5.020 | 5.090 | 5.000 | -0.070 | -1.380% | 28.11万 | 1.41亿 | 1.510% |
| 2026-09-28 | 5.270 | 5.090 | 5.270 | 5.020 | -0.170 | -3.230% | 35.06万 | 1.78亿 | 1.890% |
| 2026-09-27 | 5.400 | 5.260 | 5.460 | 5.220 | -0.160 | -2.952% | 4,842.60万 | 2.57亿 | 2.609% |
| 2026-09-24 | 5.400 | 5.260 | 5.460 | 5.220 | -0.160 | -2.950% | 48.43万 | 2.57亿 | 2.610% |
| 2026-09-23 | 5.360 | 5.420 | 5.530 | 5.300 | 0.010 | 0.180% | 59.30万 | 3.21亿 | 3.190% |
| 2026-09-22 | 5.420 | 5.410 | 5.480 | 5.280 | 0.000 | 0.000% | 70.76万 | 3.80亿 | 3.810% |
| 2026-09-21 | 5.160 | 5.410 | 5.440 | 5.110 | 0.240 | 4.640% | 87.63万 | 4.65亿 | 4.720% |
| 2026-09-18 | 5.100 | 5.170 | 5.200 | 5.050 | -0.040 | -0.770% | 82.70万 | 4.25亿 | 4.450% |
| 2026-09-17 | 4.950 | 5.210 | 5.260 | 4.930 | 0.200 | 3.990% | 104.20万 | 5.34亿 | 5.610% |
| 2026-09-16 | 4.980 | 5.010 | 5.070 | 4.930 | 0.040 | 0.800% | 62.40万 | 3.13亿 | 3.360% |
| 2026-09-15 | 5.230 | 4.970 | 5.270 | 4.960 | -0.320 | -6.050% | 125.93万 | 6.37亿 | 6.780% |
| 2026-09-14 | 5.500 | 5.290 | 5.590 | 5.290 | -0.590 | -10.030% | 151.41万 | 8.10亿 | 8.160% |
| 2026-09-11 | 5.850 | 5.880 | 6.400 | 5.850 | -0.620 | -9.540% | 222.73万 | 13.35亿 | 12.000% |
| 2026-09-10 | 6.840 | 6.500 | 7.050 | 6.310 | 0.090 | 1.400% | 295.97万 | 20.21亿 | 15.940% |
| 2026-09-09 | 6.310 | 6.410 | 6.410 | 6.000 | 0.580 | 9.950% | 88.27万 | 5.56亿 | 4.760% |
| 2026-09-08 | 5.330 | 5.830 | 5.830 | 5.330 | 0.530 | 10.000% | 40.34万 | 2.33亿 | 2.170% |
| 2026-09-07 | 5.190 | 5.300 | 5.390 | 5.160 | 0.150 | 2.910% | 47.94万 | 2.54亿 | 2.580% |
| 2026-09-04 | 4.960 | 5.150 | 5.200 | 4.920 | 0.200 | 4.040% | 38.45万 | 1.97亿 | 2.070% |
| 2026-09-03 | 4.970 | 4.950 | 5.040 | 4.910 | -0.010 | -0.200% | 22.03万 | 1.09亿 | 1.190% |
| 2026-09-02 | 5.190 | 4.960 | 5.210 | 4.940 | -0.260 | -4.980% | 40.42万 | 2.03亿 | 2.180% |
| 2026-09-01 | 4.980 | 5.220 | 5.340 | 4.970 | 0.250 | 5.030% | 54.91万 | 2.87亿 | 2.960% |
| 2026-08-31 | 5.150 | 4.970 | 5.170 | 4.970 | -0.170 | -3.310% | 32.77万 | 1.65亿 | 1.770% |
| 2026-08-28 | 5.050 | 5.140 | 5.150 | 5.010 | 0.060 | 1.180% | 30.63万 | 1.56亿 | 1.650% |
| 2026-08-27 | 4.940 | 5.080 | 5.090 | 4.940 | 0.140 | 2.830% | 30.20万 | 1.52亿 | 1.630% |
| 2026-08-26 | 4.860 | 4.940 | 4.970 | 4.830 | 0.050 | 1.020% | 21.60万 | 1.07亿 | 1.160% |
| 2026-08-25 | 4.770 | 4.890 | 4.910 | 4.750 | 0.110 | 2.300% | 27.23万 | 1.33亿 | 1.470% |
| 2026-08-24 | 4.710 | 4.780 | 4.810 | 4.680 | 0.060 | 1.270% | 22.26万 | 1.06亿 | 1.200% |
| 2026-08-21 | 4.800 | 4.720 | 4.820 | 4.660 | -0.130 | -2.680% | 24.18万 | 1.14亿 | 1.300% |
| 2026-08-20 | 4.800 | 4.850 | 4.890 | 4.700 | -0.010 | -0.210% | 37.15万 | 1.78亿 | 2.000% |
| 2026-08-19 | 5.000 | 4.860 | 5.050 | 4.820 | -0.250 | -4.890% | 51.25万 | 2.52亿 | 2.760% |
| 2026-08-18 | 4.800 | 5.110 | 5.180 | 4.800 | 0.300 | 6.240% | 71.77万 | 3.60亿 | 3.870% |
| 2026-08-17 | 4.720 | 4.810 | 4.830 | 4.690 | 0.150 | 3.220% | 29.93万 | 1.43亿 | 1.610% |
| 2026-08-14 | 4.710 | 4.660 | 4.720 | 4.610 | -0.050 | -1.060% | 13.81万 | 0.64亿 | 0.740% |
| 2026-08-13 | 4.800 | 4.710 | 4.800 | 4.670 | -0.080 | -1.670% | 16.83万 | 0.79亿 | 0.910% |
| 2026-08-12 | 4.760 | 4.790 | 4.810 | 4.710 | 0.020 | 0.420% | 13.57万 | 0.65亿 | 0.730% |
| 2026-08-11 | 4.790 | 4.770 | 4.800 | 4.720 | -0.020 | -0.420% | 12.91万 | 0.61亿 | 0.700% |
| 2026-08-10 | 4.710 | 4.790 | 4.820 | 4.690 | 0.080 | 1.700% | 20.02万 | 0.96亿 | 1.080% |
| 2026-08-07 | 4.750 | 4.710 | 4.760 | 4.640 | -0.030 | -0.630% | 13.37万 | 0.63亿 | 0.720% |
| 2026-08-06 | 4.750 | 4.740 | 4.800 | 4.650 | -0.010 | -0.210% | 19.69万 | 0.93亿 | 1.060% |
| 2026-08-05 | 4.760 | 4.750 | 4.780 | 4.700 | -0.030 | -0.630% | 13.35万 | 0.63亿 | 0.720% |
| 2026-08-04 | 4.860 | 4.780 | 4.860 | 4.770 | -0.060 | -1.240% | 13.39万 | 0.64亿 | 0.720% |
| 2026-08-03 | 4.710 | 4.840 | 4.850 | 4.710 | 0.100 | 2.110% | 15.52万 | 0.75亿 | 0.840% |
| 2026-07-31 | 4.660 | 4.740 | 4.760 | 4.660 | 0.000 | 0.000% | 17.19万 | 0.81亿 | 0.930% |
| 2026-07-30 | 4.640 | 4.740 | 4.760 | 4.630 | 0.080 | 1.720% | 19.52万 | 0.92亿 | 1.050% |
| 2026-07-29 | 4.530 | 4.660 | 4.680 | 4.510 | 0.130 | 2.870% | 21.46万 | 1.00亿 | 1.160% |
| 2026-07-28 | 4.510 | 4.530 | 4.550 | 4.470 | 0.000 | 0.000% | 12.50万 | 0.56亿 | 0.670% |
| 2026-07-27 | 4.470 | 4.530 | 4.560 | 4.450 | 0.050 | 1.120% | 14.02万 | 0.63亿 | 0.760% |
| 2026-07-24 | 4.650 | 4.480 | 4.680 | 4.470 | -0.170 | -3.660% | 17.17万 | 0.78亿 | 0.930% |
| 2026-07-23 | 4.540 | 4.650 | 4.670 | 4.510 | 0.080 | 1.750% | 16.08万 | 0.74亿 | 0.870% |
| 2026-07-22 | 4.520 | 4.570 | 4.580 | 4.450 | 0.030 | 0.660% | 20.00万 | 0.90亿 | 1.080% |
| 2026-07-21 | 4.560 | 4.540 | 4.660 | 4.510 | -0.070 | -1.520% | 26.06万 | 1.19亿 | 1.400% |
| 2026-07-20 | 4.540 | 4.610 | 4.680 | 4.530 | 0.080 | 1.770% | 23.34万 | 1.08亿 | 1.260% |
| 2026-07-17 | 4.660 | 4.530 | 4.730 | 4.520 | -0.130 | -2.790% | 21.35万 | 0.99亿 | 1.150% |
| 2026-07-16 | 4.640 | 4.660 | 4.690 | 4.560 | 0.020 | 0.430% | 18.79万 | 0.87亿 | 1.010% |
| 2026-07-15 | 4.540 | 4.640 | 4.650 | 4.480 | 0.080 | 1.750% | 18.17万 | 0.84亿 | 0.980% |
| 2026-07-14 | 4.460 | 4.560 | 4.610 | 4.440 | 0.100 | 2.240% | 23.84万 | 1.09亿 | 1.280% |
| 2026-07-13 | 4.440 | 4.460 | 4.490 | 4.400 | 0.020 | 0.450% | 19.52万 | 0.87亿 | 1.050% |
| 2026-07-10 | 4.340 | 4.440 | 4.500 | 4.270 | 0.100 | 2.300% | 17.45万 | 0.77亿 | 0.940% |
| 2026-07-09 | 4.350 | 4.340 | 4.410 | 4.310 | -0.050 | -1.140% | 13.17万 | 0.58亿 | 0.710% |
| 2026-07-08 | 4.350 | 4.390 | 4.430 | 4.310 | 0.030 | 0.690% | 12.37万 | 0.54亿 | 0.670% |
| 2026-07-07 | 4.470 | 4.360 | 4.470 | 4.330 | -0.110 | -2.460% | 13.39万 | 0.59亿 | 0.720% |
| 2026-07-06 | 4.430 | 4.470 | 4.490 | 4.400 | 0.040 | 0.900% | 14.09万 | 0.63亿 | 0.760% |
| 2026-07-03 | 4.420 | 4.430 | 4.470 | 4.350 | 0.000 | 0.000% | 15.81万 | 0.70亿 | 0.850% |
| 2026-07-02 | 4.330 | 4.430 | 4.450 | 4.310 | 0.090 | 2.070% | 25.77万 | 1.14亿 | 1.390% |
| 2026-07-01 | 4.230 | 4.340 | 4.390 | 4.220 | 0.120 | 2.840% | 26.01万 | 1.13亿 | 1.400% |
| 2026-06-30 | 4.310 | 4.220 | 4.330 | 4.210 | -0.110 | -2.540% | 22.45万 | 0.96亿 | 1.210% |
| 2026-06-29 | 4.380 | 4.330 | 4.400 | 4.260 | -0.070 | -1.590% | 24.81万 | 1.08亿 | 1.340% |
| 2026-06-26 | 4.490 | 4.400 | 4.520 | 4.390 | -0.100 | -2.220% | 20.89万 | 0.93亿 | 1.130% |
| 2026-06-25 | 4.570 | 4.500 | 4.590 | 4.450 | -0.070 | -1.530% | 13.61万 | 0.62亿 | 0.730% |
| 2026-06-24 | 4.700 | 4.570 | 4.710 | 4.560 | -0.110 | -2.350% | 13.57万 | 0.63亿 | 0.730% |
| 2026-06-23 | 4.680 | 4.680 | 4.770 | 4.650 | -0.010 | -0.210% | 16.31万 | 0.77亿 | 0.880% |
| 2026-06-22 | 4.630 | 4.690 | 4.720 | 4.510 | 0.050 | 1.080% | 19.25万 | 0.90亿 | 1.040% |
| 2026-06-18 | 4.700 | 4.640 | 4.700 | 4.600 | -0.060 | -1.280% | 11.94万 | 0.56亿 | 0.640% |
| 2026-06-17 | 4.840 | 4.700 | 4.840 | 4.670 | -0.140 | -2.890% | 15.97万 | 0.76亿 | 0.860% |
| 2026-06-16 | 4.890 | 4.840 | 4.900 | 4.810 | -0.060 | -1.220% | 11.65万 | 0.57亿 | 0.630% |
| 2026-06-15 | 4.930 | 4.900 | 4.980 | 4.860 | -0.010 | -0.200% | 13.11万 | 0.65亿 | 0.710% |
| 2026-06-12 | 4.870 | 4.910 | 4.950 | 4.780 | 0.090 | 1.870% | 16.78万 | 0.82亿 | 0.900% |
| 2026-06-11 | 4.810 | 4.820 | 4.870 | 4.750 | 0.000 | 0.000% | 12.59万 | 0.61亿 | 0.680% |
| 2026-06-10 | 4.790 | 4.820 | 4.840 | 4.760 | 0.020 | 0.420% | 13.00万 | 0.63亿 | 0.700% |
| 2026-06-09 | 4.890 | 4.800 | 4.910 | 4.790 | -0.090 | -1.840% | 13.85万 | 0.67亿 | 0.750% |
| 2026-06-08 | 4.990 | 4.890 | 5.030 | 4.840 | -0.130 | -2.590% | 17.88万 | 0.89亿 | 0.960% |
| 2026-06-05 | 4.970 | 5.020 | 5.090 | 4.970 | 0.020 | 0.400% | 13.70万 | 0.69亿 | 0.740% |
| 2026-06-04 | 5.110 | 5.000 | 5.140 | 4.970 | -0.110 | -2.150% | 14.83万 | 0.75亿 | 0.800% |
| 2026-06-03 | 5.150 | 5.110 | 5.160 | 5.030 | -0.030 | -0.580% | 13.40万 | 0.69亿 | 0.720% |
| 2026-06-02 | 5.240 | 5.140 | 5.250 | 5.110 | -0.090 | -1.720% | 18.28万 | 0.95亿 | 0.980% |
| 2026-06-01 | 5.070 | 5.230 | 5.240 | 5.030 | 0.150 | 2.950% | 19.19万 | 1.00亿 | 1.030% |
| 2026-05-29 | 5.050 | 5.080 | 5.140 | 5.030 | 0.020 | 0.400% | 14.78万 | 0.76亿 | 0.800% |
| 2026-05-28 | 5.070 | 5.060 | 5.110 | 4.990 | -0.010 | -0.200% | 12.01万 | 0.61亿 | 0.650% |
| 2026-05-27 | 5.190 | 5.070 | 5.200 | 5.010 | -0.120 | -2.310% | 17.80万 | 0.91亿 | 0.960% |
| 2026-05-26 | 5.160 | 5.190 | 5.190 | 5.110 | 0.030 | 0.580% | 13.44万 | 0.69亿 | 0.720% |
| 2026-05-25 | 5.190 | 5.160 | 5.230 | 5.110 | -0.020 | -0.390% | 13.65万 | 0.71亿 | 0.740% |
| 2026-05-22 | 5.190 | 5.180 | 5.230 | 5.120 | 0.020 | 0.390% | 15.03万 | 0.78亿 | 0.810% |
| 2026-05-21 | 5.310 | 5.160 | 5.340 | 5.150 | -0.150 | -2.820% | 18.70万 | 0.99亿 | 1.010% |
| 2026-05-20 | 5.410 | 5.310 | 5.420 | 5.290 | -0.120 | -2.210% | 14.74万 | 0.79亿 | 0.790% |
| 2026-05-19 | 5.420 | 5.430 | 5.450 | 5.350 | 0.010 | 0.180% | 12.45万 | 0.68亿 | 0.670% |
| 2026-05-18 | 5.510 | 5.420 | 5.520 | 5.370 | -0.090 | -1.630% | 17.93万 | 0.98亿 | 0.970% |
| 2026-05-15 | 5.620 | 5.510 | 5.630 | 5.450 | -0.100 | -1.780% | 19.42万 | 1.08亿 | 1.050% |
| 2026-05-14 | 5.720 | 5.610 | 5.740 | 5.610 | -0.100 | -1.750% | 16.68万 | 0.95亿 | 0.900% |
| 2026-05-13 | 5.690 | 5.710 | 5.720 | 5.660 | 0.020 | 0.350% | 15.61万 | 0.89亿 | 0.840% |
| 2026-05-12 | 5.850 | 5.690 | 5.850 | 5.660 | -0.160 | -2.740% | 26.74万 | 1.54亿 | 1.440% |
| 2026-05-11 | 5.870 | 5.850 | 5.880 | 5.810 | -0.010 | -0.170% | 17.03万 | 1.00亿 | 0.920% |
| 2026-05-08 | 5.840 | 5.860 | 5.890 | 5.820 | 0.010 | 0.170% | 15.15万 | 0.89亿 | 0.820% |
| 2026-05-07 | 5.940 | 5.850 | 5.950 | 5.800 | -0.090 | -1.520% | 20.79万 | 1.22亿 | 1.120% |
| 2026-05-06 | 6.020 | 5.940 | 6.040 | 5.900 | -0.110 | -1.820% | 27.90万 | 1.67亿 | 1.500% |
| 2026-04-30 | 5.980 | 6.050 | 6.060 | 5.970 | 0.050 | 0.830% | 17.25万 | 1.04亿 | 0.930% |
| 2026-04-29 | 5.900 | 6.000 | 6.060 | 5.890 | 0.100 | 1.690% | 17.44万 | 1.05亿 | 0.940% |
| 2026-04-28 | 5.850 | 5.900 | 5.920 | 5.820 | 0.030 | 0.510% | 17.55万 | 1.04亿 | 0.950% |
| 2026-04-27 | 5.950 | 5.870 | 5.990 | 5.850 | -0.120 | -2.000% | 26.35万 | 1.56亿 | 1.420% |
| 2026-04-24 | 6.040 | 5.990 | 6.110 | 5.960 | -0.390 | -6.110% | 45.00万 | 2.72亿 | 2.420% |
| 2026-04-23 | 6.340 | 6.380 | 6.450 | 6.260 | 0.040 | 0.630% | 24.47万 | 1.57亿 | 1.320% |
| 2026-04-22 | 6.370 | 6.340 | 6.420 | 6.310 | -0.070 | -1.090% | 18.86万 | 1.20亿 | 1.020% |
| 2026-04-21 | 6.400 | 6.410 | 6.430 | 6.280 | 0.010 | 0.160% | 21.02万 | 1.34亿 | 1.130% |
| 2026-04-20 | 6.420 | 6.400 | 6.450 | 6.390 | -0.010 | -0.160% | 15.50万 | 1.00亿 | 0.840% |
| 2026-04-17 | 6.520 | 6.410 | 6.520 | 6.390 | -0.110 | -1.690% | 24.00万 | 1.55亿 | 1.290% |
| 2026-04-16 | 6.480 | 6.520 | 6.540 | 6.430 | -0.010 | -0.150% | 20.81万 | 1.35亿 | 1.120% |
| 2026-04-15 | 6.690 | 6.530 | 6.720 | 6.520 | 0.000 | 0.000% | 31.01万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.830 | 6.730 | 6.840 | 6.660 | -0.120 | -1.752% | 28.40万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.820 | 6.850 | 7.000 | 6.750 | 0.000 | 0.000% | 43.64万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.690 | 6.770 | 6.860 | 6.610 | 0.000 | 0.000% | 37.24万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.720 | 6.710 | 6.800 | 6.610 | 0.000 | 0.000% | 39.37万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.770 | 6.700 | 6.870 | 6.670 | 0.000 | 0.000% | 73.39万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.460 | 6.980 | 7.110 | 6.390 | 0.000 | 0.000% | 76.51万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.800 | 6.460 | 6.850 | 6.420 | 0.000 | 0.000% | 41.41万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.740 | 6.850 | 6.950 | 6.710 | 0.000 | 0.000% | 37.10万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.730 | 6.750 | 6.780 | 6.630 | 0.000 | 0.000% | 27.51万 | 0.00亿 | 0.000% |