中粮资本（002423）历史行情
以下为中粮资本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 | 9.120 | 9.230 | 9.300 | 9.060 | 0.080 | 0.870% | 16.91万 | 1.56亿 | 0.730% |
| 2026-10-12 | 9.180 | 9.150 | 9.240 | 9.110 | -0.030 | -0.330% | 10.23万 | 0.94亿 | 0.440% |
| 2026-10-09 | 9.060 | 9.180 | 9.190 | 9.000 | 0.090 | 0.990% | 12.68万 | 1.16亿 | 0.550% |
| 2026-10-08 | 9.140 | 9.090 | 9.240 | 9.040 | -0.050 | -0.550% | 9.48万 | 0.87亿 | 0.410% |
| 2026-10-07 | 9.150 | 9.140 | 9.190 | 9.090 | 0.030 | 0.329% | 574.84万 | 0.53亿 | 0.249% |
| 2026-10-06 | 9.150 | 9.140 | 9.190 | 9.090 | 0.030 | 0.329% | 574.84万 | 0.53亿 | 0.249% |
| 2026-10-05 | 9.150 | 9.140 | 9.190 | 9.090 | 0.030 | 0.329% | 574.84万 | 0.53亿 | 0.249% |
| 2026-10-02 | 9.150 | 9.140 | 9.190 | 9.090 | 0.030 | 0.329% | 574.84万 | 0.53亿 | 0.249% |
| 2026-10-01 | 9.150 | 9.140 | 9.190 | 9.090 | 0.030 | 0.329% | 574.84万 | 0.53亿 | 0.249% |
| 2026-09-30 | 9.150 | 9.140 | 9.190 | 9.090 | 0.030 | 0.330% | 5.75万 | 0.53亿 | 0.250% |
| 2026-09-29 | 9.040 | 9.110 | 9.170 | 9.010 | 0.060 | 0.660% | 8.51万 | 0.78亿 | 0.370% |
| 2026-09-28 | 9.050 | 9.050 | 9.160 | 8.980 | 0.000 | 0.000% | 9.81万 | 0.89亿 | 0.430% |
| 2026-09-27 | 9.240 | 9.050 | 9.240 | 9.020 | -0.180 | -1.950% | 988.15万 | 0.90亿 | 0.429% |
| 2026-09-24 | 9.240 | 9.050 | 9.240 | 9.020 | -0.180 | -1.950% | 9.88万 | 0.90亿 | 0.430% |
| 2026-09-23 | 9.300 | 9.230 | 9.340 | 9.220 | -0.120 | -1.280% | 8.09万 | 0.75亿 | 0.350% |
| 2026-09-22 | 9.320 | 9.350 | 9.420 | 9.260 | 0.030 | 0.320% | 12.34万 | 1.15亿 | 0.540% |
| 2026-09-21 | 9.200 | 9.320 | 9.350 | 9.140 | 0.120 | 1.300% | 14.49万 | 1.34亿 | 0.630% |
| 2026-09-18 | 9.200 | 9.200 | 9.240 | 9.130 | 0.040 | 0.440% | 11.91万 | 1.09亿 | 0.520% |
| 2026-09-17 | 9.170 | 9.160 | 9.220 | 9.090 | -0.080 | -0.870% | 9.58万 | 0.88亿 | 0.420% |
| 2026-09-16 | 9.050 | 9.240 | 9.280 | 8.960 | 0.150 | 1.650% | 13.18万 | 1.21亿 | 0.570% |
| 2026-09-15 | 9.190 | 9.090 | 9.230 | 9.070 | -0.140 | -1.520% | 11.37万 | 1.04亿 | 0.490% |
| 2026-09-14 | 9.310 | 9.230 | 9.350 | 9.190 | -0.130 | -1.390% | 15.67万 | 1.45亿 | 0.680% |
| 2026-09-11 | 9.530 | 9.360 | 9.610 | 9.350 | -0.470 | -4.780% | 26.27万 | 2.48亿 | 1.140% |
| 2026-09-10 | 9.800 | 9.830 | 9.900 | 9.720 | 0.030 | 0.310% | 15.61万 | 1.53亿 | 0.680% |
| 2026-09-09 | 9.830 | 9.800 | 9.900 | 9.710 | -0.100 | -1.010% | 14.78万 | 1.45亿 | 0.640% |
| 2026-09-08 | 9.730 | 9.900 | 9.950 | 9.630 | 0.200 | 2.060% | 24.93万 | 2.46亿 | 1.080% |
| 2026-09-07 | 9.750 | 9.700 | 9.860 | 9.670 | -0.130 | -1.320% | 18.30万 | 1.78亿 | 0.790% |
| 2026-09-04 | 9.750 | 9.830 | 9.920 | 9.730 | 0.130 | 1.340% | 21.77万 | 2.15亿 | 0.940% |
| 2026-09-03 | 9.680 | 9.700 | 9.850 | 9.670 | 0.000 | 0.000% | 17.28万 | 1.69亿 | 0.750% |
| 2026-09-02 | 9.970 | 9.700 | 10.000 | 9.660 | -0.320 | -3.190% | 31.23万 | 3.06亿 | 1.360% |
| 2026-09-01 | 9.800 | 10.020 | 10.390 | 9.780 | 0.180 | 1.830% | 41.64万 | 4.21亿 | 1.810% |
| 2026-08-31 | 9.890 | 9.840 | 10.000 | 9.750 | -0.050 | -0.510% | 28.80万 | 2.82亿 | 1.250% |
| 2026-08-28 | 10.010 | 9.890 | 10.120 | 9.830 | -0.090 | -0.900% | 37.01万 | 3.68亿 | 1.610% |
| 2026-08-27 | 9.650 | 9.980 | 10.000 | 9.610 | 0.260 | 2.670% | 47.69万 | 4.69亿 | 2.070% |
| 2026-08-26 | 9.570 | 9.720 | 9.790 | 9.490 | 0.100 | 1.040% | 46.46万 | 4.51亿 | 2.020% |
| 2026-08-25 | 9.300 | 9.620 | 9.740 | 9.300 | 0.320 | 3.440% | 61.40万 | 5.88亿 | 2.660% |
| 2026-08-24 | 9.150 | 9.300 | 9.520 | 9.090 | 0.330 | 3.680% | 45.99万 | 4.29亿 | 2.000% |
| 2026-08-21 | 9.030 | 8.970 | 9.140 | 8.880 | -0.080 | -0.880% | 15.44万 | 1.39亿 | 0.670% |
| 2026-08-20 | 8.820 | 9.050 | 9.090 | 8.820 | 0.220 | 2.490% | 16.88万 | 1.52亿 | 0.730% |
| 2026-08-19 | 9.000 | 8.830 | 9.030 | 8.800 | -0.170 | -1.890% | 12.33万 | 1.09亿 | 0.540% |
| 2026-08-18 | 8.950 | 9.000 | 9.030 | 8.900 | 0.020 | 0.220% | 11.96万 | 1.07亿 | 0.520% |
| 2026-08-17 | 8.900 | 8.980 | 9.010 | 8.800 | 0.090 | 1.010% | 12.30万 | 1.10亿 | 0.530% |
| 2026-08-14 | 9.020 | 8.890 | 9.030 | 8.880 | -0.130 | -1.440% | 10.79万 | 0.96亿 | 0.470% |
| 2026-08-13 | 9.070 | 9.020 | 9.130 | 9.010 | -0.080 | -0.880% | 10.84万 | 0.98亿 | 0.470% |
| 2026-08-12 | 9.040 | 9.100 | 9.130 | 9.010 | 0.040 | 0.440% | 10.80万 | 0.98亿 | 0.470% |
| 2026-08-11 | 9.190 | 9.060 | 9.210 | 9.040 | -0.150 | -1.630% | 12.11万 | 1.10亿 | 0.530% |
| 2026-08-10 | 9.080 | 9.210 | 9.280 | 9.080 | 0.100 | 1.100% | 12.73万 | 1.17亿 | 0.550% |
| 2026-08-07 | 9.150 | 9.110 | 9.170 | 9.000 | -0.100 | -1.090% | 14.89万 | 1.35亿 | 0.650% |
| 2026-08-06 | 9.170 | 9.210 | 9.240 | 9.080 | 0.020 | 0.220% | 14.94万 | 1.37亿 | 0.650% |
| 2026-08-05 | 9.250 | 9.190 | 9.310 | 9.160 | -0.070 | -0.760% | 13.71万 | 1.26亿 | 0.600% |
| 2026-08-04 | 9.370 | 9.260 | 9.390 | 9.240 | -0.100 | -1.070% | 13.60万 | 1.26亿 | 0.590% |
| 2026-08-03 | 9.280 | 9.360 | 9.370 | 9.250 | 0.090 | 0.970% | 12.15万 | 1.13亿 | 0.530% |
| 2026-07-31 | 9.180 | 9.270 | 9.300 | 9.150 | -0.010 | -0.110% | 13.96万 | 1.29亿 | 0.610% |
| 2026-07-30 | 9.140 | 9.280 | 9.350 | 9.110 | 0.100 | 1.090% | 18.37万 | 1.70亿 | 0.800% |
| 2026-07-29 | 9.040 | 9.180 | 9.240 | 8.990 | 0.150 | 1.660% | 18.03万 | 1.65亿 | 0.780% |
| 2026-07-28 | 8.960 | 9.030 | 9.040 | 8.930 | 0.020 | 0.220% | 10.25万 | 0.92亿 | 0.450% |
| 2026-07-27 | 8.820 | 9.010 | 9.030 | 8.810 | 0.160 | 1.810% | 15.38万 | 1.38亿 | 0.670% |
| 2026-07-24 | 9.150 | 8.850 | 9.200 | 8.850 | -0.320 | -3.490% | 16.74万 | 1.51亿 | 0.730% |
| 2026-07-23 | 9.150 | 9.170 | 9.210 | 9.010 | -0.060 | -0.650% | 15.69万 | 1.43亿 | 0.680% |
| 2026-07-22 | 9.040 | 9.230 | 9.230 | 8.920 | 0.010 | 0.110% | 23.71万 | 2.16亿 | 1.030% |
| 2026-07-21 | 9.160 | 9.220 | 9.590 | 9.130 | 0.060 | 0.660% | 42.17万 | 3.95亿 | 1.830% |
| 2026-07-20 | 8.970 | 9.160 | 9.170 | 8.960 | 0.220 | 2.460% | 26.39万 | 2.40亿 | 1.150% |
| 2026-07-17 | 9.020 | 8.940 | 9.120 | 8.830 | -0.090 | -1.000% | 19.01万 | 1.71亿 | 0.820% |
| 2026-07-16 | 8.860 | 9.030 | 9.100 | 8.840 | 0.080 | 0.890% | 18.48万 | 1.66亿 | 0.800% |
| 2026-07-15 | 8.730 | 8.950 | 9.200 | 8.710 | 0.250 | 2.870% | 20.84万 | 1.86亿 | 0.900% |
| 2026-07-14 | 8.610 | 8.700 | 8.740 | 8.560 | 0.080 | 0.930% | 14.17万 | 1.23亿 | 0.620% |
| 2026-07-13 | 8.730 | 8.620 | 8.800 | 8.550 | -0.150 | -1.710% | 13.79万 | 1.19亿 | 0.600% |
| 2026-07-10 | 8.710 | 8.770 | 8.840 | 8.530 | 0.110 | 1.270% | 17.32万 | 1.51亿 | 0.750% |
| 2026-07-09 | 8.540 | 8.660 | 8.730 | 8.500 | 0.050 | 0.580% | 14.51万 | 1.27亿 | 0.630% |
| 2026-07-08 | 8.540 | 8.610 | 8.720 | 8.450 | 0.060 | 0.700% | 14.80万 | 1.29亿 | 0.640% |
| 2026-07-07 | 8.710 | 8.550 | 8.870 | 8.540 | -0.260 | -2.950% | 15.41万 | 1.35亿 | 0.670% |
| 2026-07-06 | 8.970 | 8.810 | 8.970 | 8.740 | -0.040 | -0.450% | 18.51万 | 1.67亿 | 0.800% |
| 2026-07-03 | 8.900 | 8.850 | 9.070 | 8.770 | 0.000 | 0.000% | 21.67万 | 1.96亿 | 0.940% |
| 2026-07-02 | 8.940 | 8.850 | 9.200 | 8.820 | -0.050 | -0.560% | 37.33万 | 3.41亿 | 1.620% |
| 2026-07-01 | 8.070 | 8.900 | 8.900 | 8.000 | 0.820 | 10.150% | 40.86万 | 3.59亿 | 1.770% |
| 2026-06-30 | 8.170 | 8.080 | 8.220 | 8.020 | -0.090 | -1.100% | 11.30万 | 0.93亿 | 0.490% |
| 2026-06-29 | 8.180 | 8.170 | 8.290 | 8.000 | -0.050 | -0.610% | 11.62万 | 0.97亿 | 0.500% |
| 2026-06-26 | 8.650 | 8.220 | 8.700 | 8.220 | -0.510 | -5.840% | 19.29万 | 1.65亿 | 0.840% |
| 2026-06-25 | 8.550 | 8.730 | 8.840 | 8.450 | 0.090 | 1.040% | 18.24万 | 1.61亿 | 0.790% |
| 2026-06-24 | 8.970 | 8.640 | 9.070 | 8.610 | -0.350 | -3.890% | 19.20万 | 1.71亿 | 0.830% |
| 2026-06-23 | 9.080 | 8.990 | 9.260 | 8.960 | -0.100 | -1.100% | 19.69万 | 1.82亿 | 0.850% |
| 2026-06-22 | 8.620 | 9.090 | 9.100 | 8.480 | 0.430 | 4.970% | 26.19万 | 2.36亿 | 1.140% |
| 2026-06-18 | 8.870 | 8.660 | 8.880 | 8.650 | -0.230 | -2.590% | 11.11万 | 0.99亿 | 0.480% |
| 2026-06-17 | 8.900 | 8.890 | 8.980 | 8.850 | -0.050 | -0.560% | 10.09万 | 0.91亿 | 0.440% |
| 2026-06-16 | 8.950 | 8.940 | 8.990 | 8.860 | -0.070 | -0.780% | 11.05万 | 1.00亿 | 0.480% |
| 2026-06-15 | 8.730 | 9.010 | 9.140 | 8.730 | 0.270 | 3.090% | 20.81万 | 1.90亿 | 0.900% |
| 2026-06-12 | 8.470 | 8.740 | 8.800 | 8.440 | 0.280 | 3.310% | 19.59万 | 1.73亿 | 0.850% |
| 2026-06-11 | 8.600 | 8.460 | 8.800 | 8.400 | -0.150 | -1.740% | 12.77万 | 1.11亿 | 0.550% |
| 2026-06-10 | 8.580 | 8.610 | 8.640 | 8.500 | 0.040 | 0.470% | 9.99万 | 0.87亿 | 0.430% |
| 2026-06-09 | 8.580 | 8.570 | 8.680 | 8.490 | -0.010 | -0.120% | 10.56万 | 0.92亿 | 0.460% |
| 2026-06-08 | 8.700 | 8.580 | 8.840 | 8.490 | -0.190 | -2.170% | 14.29万 | 1.26亿 | 0.620% |
| 2026-06-05 | 8.910 | 8.770 | 8.960 | 8.760 | -0.110 | -1.240% | 11.03万 | 0.99亿 | 0.480% |
| 2026-06-04 | 8.990 | 8.880 | 9.070 | 8.810 | -0.140 | -1.550% | 10.41万 | 0.94亿 | 0.450% |
| 2026-06-03 | 9.070 | 9.020 | 9.110 | 8.950 | -0.060 | -0.660% | 9.75万 | 0.89亿 | 0.420% |
| 2026-06-02 | 9.200 | 9.080 | 9.200 | 9.030 | -0.100 | -1.090% | 10.32万 | 0.96亿 | 0.450% |
| 2026-06-01 | 9.000 | 9.180 | 9.190 | 8.930 | 0.160 | 1.770% | 14.73万 | 1.36亿 | 0.640% |
| 2026-05-29 | 8.930 | 9.020 | 9.220 | 8.890 | 0.080 | 0.890% | 18.11万 | 1.67亿 | 0.790% |
| 2026-05-28 | 8.900 | 8.940 | 8.980 | 8.710 | 0.040 | 0.450% | 15.70万 | 1.41亿 | 0.680% |
| 2026-05-27 | 9.070 | 8.900 | 9.160 | 8.850 | -0.190 | -2.090% | 12.94万 | 1.18亿 | 0.560% |
| 2026-05-26 | 9.070 | 9.090 | 9.130 | 8.970 | -0.020 | -0.220% | 10.26万 | 0.94亿 | 0.450% |
| 2026-05-25 | 9.140 | 9.110 | 9.190 | 8.950 | -0.020 | -0.220% | 14.16万 | 1.30亿 | 0.610% |
| 2026-05-22 | 9.200 | 9.130 | 9.250 | 9.100 | -0.050 | -0.540% | 10.63万 | 0.99亿 | 0.460% |
| 2026-05-21 | 9.330 | 9.180 | 9.520 | 9.160 | -0.130 | -1.400% | 15.26万 | 1.46亿 | 0.660% |
| 2026-05-20 | 9.410 | 9.310 | 9.410 | 9.210 | -0.140 | -1.480% | 11.65万 | 1.10亿 | 0.510% |
| 2026-05-19 | 9.530 | 9.450 | 9.550 | 9.380 | -0.080 | -0.840% | 9.61万 | 0.92亿 | 0.420% |
| 2026-05-18 | 9.420 | 9.530 | 9.570 | 9.290 | 0.090 | 0.950% | 15.22万 | 1.46亿 | 0.660% |
| 2026-05-15 | 9.660 | 9.440 | 9.700 | 9.410 | -0.230 | -2.380% | 20.01万 | 1.93亿 | 0.870% |
| 2026-05-14 | 9.970 | 9.670 | 9.990 | 9.650 | -0.290 | -2.910% | 21.56万 | 2.15亿 | 0.940% |
| 2026-05-13 | 9.980 | 9.960 | 10.000 | 9.880 | -0.020 | -0.200% | 15.48万 | 1.56亿 | 0.670% |
| 2026-05-12 | 10.050 | 9.980 | 10.100 | 9.970 | -0.060 | -0.600% | 14.31万 | 1.46亿 | 0.620% |
| 2026-05-11 | 10.020 | 10.040 | 10.130 | 9.950 | 0.000 | 0.000% | 21.94万 | 2.23亿 | 0.950% |
| 2026-05-08 | 10.050 | 10.040 | 10.130 | 10.030 | -0.030 | -0.300% | 11.47万 | 1.17亿 | 0.500% |
| 2026-05-07 | 10.140 | 10.070 | 10.160 | 10.030 | -0.060 | -0.590% | 12.23万 | 1.25亿 | 0.530% |
| 2026-05-06 | 10.100 | 10.130 | 10.150 | 10.060 | 0.040 | 0.400% | 15.18万 | 1.56亿 | 0.660% |
| 2026-04-30 | 10.090 | 10.090 | 10.210 | 10.040 | -0.020 | -0.200% | 12.01万 | 1.23亿 | 0.520% |
| 2026-04-29 | 9.950 | 10.110 | 10.140 | 9.930 | 0.140 | 1.400% | 13.51万 | 1.38亿 | 0.590% |
| 2026-04-28 | 9.960 | 9.970 | 10.120 | 9.930 | 0.020 | 0.200% | 12.45万 | 1.27亿 | 0.540% |
| 2026-04-27 | 9.950 | 9.950 | 9.980 | 9.850 | -0.020 | -0.200% | 9.58万 | 0.97亿 | 0.420% |
| 2026-04-24 | 9.940 | 9.970 | 10.030 | 9.910 | 0.030 | 0.300% | 10.63万 | 1.08亿 | 0.460% |
| 2026-04-23 | 10.010 | 9.940 | 10.020 | 9.870 | -0.070 | -0.700% | 12.51万 | 1.26亿 | 0.540% |
| 2026-04-22 | 10.010 | 10.010 | 10.050 | 9.960 | -0.020 | -0.200% | 8.06万 | 0.82亿 | 0.350% |
| 2026-04-21 | 10.140 | 10.030 | 10.140 | 10.010 | -0.080 | -0.790% | 8.11万 | 0.83亿 | 0.350% |
| 2026-04-20 | 10.100 | 10.110 | 10.190 | 10.060 | 0.010 | 0.100% | 8.50万 | 0.87亿 | 0.370% |
| 2026-04-17 | 10.210 | 10.100 | 10.210 | 10.050 | -0.110 | -1.080% | 10.77万 | 1.10亿 | 0.470% |
| 2026-04-16 | 10.190 | 10.210 | 10.230 | 10.170 | 0.020 | 0.200% | 8.70万 | 0.90亿 | 0.380% |
| 2026-04-15 | 10.272 | 10.192 | 10.302 | 10.182 | 0.000 | 0.000% | 8.99万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.282 | 10.262 | 10.322 | 10.172 | 0.000 | 0.000% | 10.25万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.282 | 10.262 | 10.322 | 10.212 | 0.000 | 0.000% | 8.91万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.172 | 10.332 | 10.422 | 10.172 | 0.000 | 0.000% | 16.68万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.322 | 10.162 | 10.362 | 10.142 | 0.000 | 0.000% | 13.70万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.272 | 10.402 | 10.402 | 10.162 | 0.000 | 0.000% | 22.54万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.922 | 10.212 | 10.382 | 9.902 | 0.000 | 0.000% | 20.32万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.402 | 10.102 | 10.502 | 10.102 | 0.000 | 0.000% | 18.96万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.292 | 10.032 | 10.322 | 10.022 | 0.000 | 0.000% | 15.04万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.312 | 10.322 | 10.392 | 10.262 | 0.000 | 0.000% | 10.29万 | 0.00亿 | 0.000% |