中粮科工（301058）历史行情
以下为中粮科工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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.490 | 8.580 | 8.630 | 8.440 | 0.090 | 1.060% | 636.55万 | 0.54亿 | 1.243% |
| 2026-10-02 | 8.490 | 8.580 | 8.630 | 8.440 | 0.090 | 1.060% | 636.55万 | 0.54亿 | 1.243% |
| 2026-10-01 | 8.490 | 8.580 | 8.630 | 8.440 | 0.090 | 1.060% | 636.55万 | 0.54亿 | 1.243% |
| 2026-09-30 | 8.490 | 8.580 | 8.630 | 8.440 | 0.090 | 1.060% | 6.37万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.540 | 8.490 | 8.650 | 8.440 | 0.100 | 1.192% | 5.96万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.450 | 8.390 | 8.550 | 8.360 | -0.110 | -1.294% | 6.84万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.700 | 8.500 | 8.720 | 8.480 | -0.350 | -3.955% | 1,446.32万 | 1.24亿 | 2.823% |
| 2026-09-24 | 8.700 | 8.500 | 8.720 | 8.480 | -0.350 | -3.955% | 14.46万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.150 | 8.850 | 9.290 | 8.840 | 0.090 | 1.027% | 22.56万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.730 | 8.760 | 8.840 | 8.610 | -0.030 | -0.341% | 8.59万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.700 | 8.790 | 8.820 | 8.610 | 0.140 | 1.618% | 7.06万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.600 | 8.650 | 8.750 | 8.550 | -0.050 | -0.575% | 7.94万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.490 | 8.700 | 8.770 | 8.410 | 0.180 | 2.113% | 11.73万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.470 | 8.520 | 8.610 | 8.410 | 0.030 | 0.353% | 7.03万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.670 | 8.490 | 8.690 | 8.480 | -0.210 | -2.414% | 7.97万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.860 | 8.700 | 8.900 | 8.600 | -0.240 | -2.685% | 10.55万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.060 | 8.940 | 9.170 | 8.870 | -0.200 | -2.188% | 11.93万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.520 | 9.140 | 9.560 | 9.120 | -0.480 | -4.990% | 18.85万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.320 | 9.620 | 9.650 | 9.220 | 0.150 | 1.584% | 25.03万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.200 | 9.470 | 9.670 | 9.180 | 0.280 | 3.047% | 24.24万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.950 | 9.190 | 9.430 | 8.950 | 0.230 | 2.567% | 17.96万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.830 | 8.960 | 9.120 | 8.730 | 0.230 | 2.635% | 12.46万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.900 | 8.730 | 8.910 | 8.700 | -0.090 | -1.020% | 8.67万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.060 | 8.820 | 9.150 | 8.810 | -0.330 | -3.607% | 12.58万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.860 | 9.150 | 9.360 | 8.850 | 0.260 | 2.925% | 20.65万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.120 | 8.890 | 9.250 | 8.860 | -0.310 | -3.370% | 15.74万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.930 | 9.200 | 9.560 | 8.820 | 0.230 | 2.564% | 23.93万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.700 | 8.970 | 9.030 | 8.690 | 0.210 | 2.397% | 12.37万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.490 | 8.760 | 8.780 | 8.480 | 0.180 | 2.098% | 11.45万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.270 | 8.580 | 8.670 | 8.250 | 0.250 | 3.001% | 11.22万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.290 | 8.330 | 8.560 | 8.250 | 0.070 | 0.847% | 7.99万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.430 | 8.260 | 8.470 | 8.200 | -0.270 | -3.165% | 9.95万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.620 | 8.530 | 8.690 | 8.400 | -0.040 | -0.467% | 13.65万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.920 | 8.570 | 9.000 | 8.530 | -0.560 | -6.134% | 17.27万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.560 | 9.130 | 9.350 | 8.520 | 0.480 | 5.549% | 26.80万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.380 | 8.650 | 8.680 | 8.350 | 0.330 | 3.966% | 11.79万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.370 | 8.320 | 8.420 | 8.280 | -0.040 | -0.478% | 3.25万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.450 | 8.360 | 8.450 | 8.350 | -0.090 | -1.065% | 3.94万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.400 | 8.450 | 8.470 | 8.380 | 0.040 | 0.476% | 3.32万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.510 | 8.410 | 8.580 | 8.390 | -0.180 | -2.095% | 5.75万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.460 | 8.590 | 8.670 | 8.440 | 0.090 | 1.059% | 7.77万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.520 | 8.500 | 8.570 | 8.340 | -0.170 | -1.961% | 12.53万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.260 | 8.670 | 8.860 | 8.160 | 0.420 | 5.091% | 18.35万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.310 | 8.250 | 8.320 | 8.210 | -0.030 | -0.362% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.370 | 8.280 | 8.390 | 8.250 | -0.080 | -0.957% | 4.54万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.250 | 8.360 | 8.370 | 8.230 | 0.110 | 1.333% | 3.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.180 | 8.250 | 8.260 | 8.170 | 0.100 | 1.227% | 4.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.190 | 8.150 | 8.280 | 8.100 | -0.050 | -0.610% | 4.19万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.050 | 8.200 | 8.230 | 8.040 | 0.100 | 1.235% | 4.25万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.980 | 8.100 | 8.120 | 7.920 | 0.120 | 1.504% | 3.89万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.820 | 7.980 | 8.020 | 7.800 | 0.160 | 2.046% | 3.03万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.010 | 7.820 | 8.060 | 7.810 | -0.250 | -3.098% | 3.43万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.950 | 8.070 | 8.090 | 7.890 | 0.140 | 1.765% | 3.00万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.040 | 7.930 | 8.050 | 7.880 | -0.100 | -1.245% | 4.31万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.130 | 8.030 | 8.230 | 7.990 | -0.130 | -1.593% | 7.19万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.110 | 8.160 | 8.270 | 8.050 | 0.060 | 0.741% | 4.77万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.200 | 8.100 | 8.330 | 8.060 | -0.110 | -1.340% | 4.73万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.170 | 8.210 | 8.240 | 8.080 | 0.030 | 0.367% | 3.64万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.990 | 8.180 | 8.250 | 7.930 | 0.210 | 2.635% | 5.62万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.820 | 7.970 | 8.020 | 7.780 | 0.150 | 1.918% | 3.69万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.920 | 7.820 | 7.990 | 7.810 | -0.130 | -1.635% | 3.08万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.740 | 7.950 | 8.020 | 7.680 | 0.190 | 2.448% | 5.01万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.890 | 7.760 | 7.920 | 7.680 | -0.160 | -2.020% | 5.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.850 | 7.920 | 7.920 | 7.750 | 0.050 | 0.635% | 3.19万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.040 | 7.870 | 8.060 | 7.860 | -0.200 | -2.478% | 3.23万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.110 | 8.070 | 8.150 | 8.040 | -0.010 | -0.124% | 2.90万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.990 | 8.080 | 8.180 | 7.990 | 0.080 | 1.000% | 4.23万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.940 | 8.000 | 8.140 | 7.890 | 0.070 | 0.883% | 4.64万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.750 | 7.930 | 7.990 | 7.710 | 0.150 | 1.928% | 4.31万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.720 | 7.780 | 7.810 | 7.670 | -0.020 | -0.256% | 4.09万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.720 | 7.800 | 7.830 | 7.540 | 0.080 | 1.036% | 5.05万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.810 | 7.720 | 7.900 | 7.710 | -0.110 | -1.405% | 5.39万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.950 | 7.830 | 8.030 | 7.830 | -0.150 | -1.880% | 4.88万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.210 | 7.980 | 8.300 | 7.930 | -0.330 | -3.971% | 7.79万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.180 | 8.310 | 8.430 | 8.160 | 0.060 | 0.727% | 5.14万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.150 | 8.250 | 8.250 | 7.940 | 0.040 | 0.487% | 6.12万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.400 | 8.210 | 8.430 | 8.180 | -0.370 | -4.312% | 7.69万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.330 | 8.580 | 8.960 | 8.140 | 0.220 | 2.632% | 11.41万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.380 | 8.360 | 8.420 | 8.260 | -0.060 | -0.713% | 4.64万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.500 | 8.420 | 8.620 | 8.360 | -0.080 | -0.941% | 6.31万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.330 | 8.500 | 8.520 | 8.260 | 0.220 | 2.657% | 5.44万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.450 | 8.280 | 8.470 | 8.240 | -0.170 | -2.012% | 3.62万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.410 | 8.450 | 8.480 | 8.290 | 0.010 | 0.118% | 3.51万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.510 | 8.440 | 8.570 | 8.400 | -0.050 | -0.589% | 3.80万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.650 | 8.490 | 8.680 | 8.400 | -0.230 | -2.638% | 3.89万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.570 | 8.720 | 8.800 | 8.540 | 0.150 | 1.750% | 4.47万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.640 | 8.570 | 8.780 | 8.520 | -0.110 | -1.267% | 3.91万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.760 | 8.680 | 8.850 | 8.600 | -0.080 | -0.913% | 4.00万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.990 | 8.760 | 8.990 | 8.750 | -0.220 | -2.450% | 5.73万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.800 | 8.980 | 9.020 | 8.670 | 0.250 | 2.864% | 6.10万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.620 | 8.730 | 8.830 | 8.620 | 0.100 | 1.159% | 5.26万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.610 | 8.630 | 8.710 | 8.470 | -0.030 | -0.346% | 3.82万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.740 | 8.660 | 8.770 | 8.590 | -0.060 | -0.688% | 4.29万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.750 | 8.720 | 8.800 | 8.620 | -0.080 | -0.909% | 4.34万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.970 | 8.800 | 8.980 | 8.750 | -0.180 | -2.004% | 4.94万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.910 | 8.980 | 9.050 | 8.820 | 0.090 | 1.012% | 5.55万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.220 | 8.890 | 9.280 | 8.880 | -0.300 | -3.264% | 7.46万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.360 | 9.190 | 9.380 | 9.170 | -0.230 | -2.442% | 6.01万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.340 | 9.420 | 9.490 | 9.320 | 0.060 | 0.641% | 5.55万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.540 | 9.360 | 9.590 | 9.310 | -0.240 | -2.500% | 7.30万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.780 | 9.600 | 9.780 | 9.550 | -0.110 | -1.133% | 5.43万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.880 | 9.710 | 9.910 | 9.710 | -0.160 | -1.621% | 6.58万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.860 | 9.870 | 9.950 | 9.800 | -0.020 | -0.202% | 6.27万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.010 | 9.890 | 10.040 | 9.830 | -0.130 | -1.297% | 5.59万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.100 | 10.020 | 10.100 | 9.890 | -0.020 | -0.199% | 8.97万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.590 | 10.040 | 10.150 | 9.590 | 0.420 | 4.366% | 14.75万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.600 | 9.620 | 9.680 | 9.590 | 0.000 | 0.000% | 5.10万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.690 | 9.620 | 9.710 | 9.580 | 0.030 | 0.313% | 4.97万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.590 | 9.590 | 9.660 | 9.530 | -0.030 | -0.312% | 4.45万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.480 | 9.620 | 9.640 | 9.400 | 0.140 | 1.477% | 4.75万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.680 | 9.480 | 9.720 | 9.470 | -0.210 | -2.167% | 8.20万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.800 | 9.690 | 9.810 | 9.550 | -0.130 | -1.324% | 6.27万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.800 | 9.820 | 9.840 | 9.650 | 0.060 | 0.615% | 6.35万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.800 | 9.760 | 9.840 | 9.700 | -0.050 | -0.510% | 5.47万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.880 | 9.810 | 9.880 | 9.770 | -0.060 | -0.608% | 4.30万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.840 | 9.870 | 9.940 | 9.810 | -0.010 | -0.101% | 3.13万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.770 | 9.880 | 9.890 | 9.730 | 0.110 | 1.126% | 4.49万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.780 | 9.770 | 9.820 | 9.710 | -0.060 | -0.610% | 3.31万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.760 | 9.830 | 9.840 | 9.710 | 0.070 | 0.717% | 4.18万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.800 | 9.760 | 9.860 | 9.730 | -0.050 | -0.510% | 4.37万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.850 | 9.810 | 9.870 | 9.740 | -0.020 | -0.203% | 4.42万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.770 | 9.830 | 9.860 | 9.740 | 0.030 | 0.306% | 4.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.770 | 9.800 | 9.890 | 9.740 | 0.080 | 0.823% | 4.33万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.850 | 9.720 | 9.870 | 9.660 | -0.170 | -1.719% | 5.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.750 | 9.890 | 9.890 | 9.700 | 0.000 | 0.000% | 5.86万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.480 | 9.670 | 9.690 | 9.350 | 0.000 | 0.000% | 4.93万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.740 | 9.460 | 9.760 | 9.410 | 0.000 | 0.000% | 4.93万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.880 | 9.750 | 9.920 | 9.700 | 0.000 | 0.000% | 4.91万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.940 | 9.870 | 9.980 | 9.810 | 0.000 | 0.000% | 4.91万 | 0.00亿 | 0.000% |