中粮糖业（600737）历史行情

以下为中粮糖业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
2026-10-12	15.680	15.250	16.450	15.030	-0.360	-2.306%	8,523.88万	13.48亿	3.985%
2026-10-09	15.100	15.610	15.730	14.740	0.490	3.241%	109.71万	0.00亿	0.000%
2026-10-08	15.220	15.120	15.910	15.050	0.460	3.138%	97.05万	0.00亿	0.000%
2026-10-07	14.100	14.660	14.730	14.090	0.860	6.232%	6,703.81万	9.72亿	3.134%
2026-10-06	14.100	14.660	14.730	14.090	0.860	6.232%	6,703.81万	9.72亿	3.134%
2026-10-05	14.100	14.660	14.730	14.090	0.860	6.232%	6,703.81万	9.72亿	3.134%
2026-10-02	14.100	14.660	14.730	14.090	0.860	6.232%	6,703.81万	9.72亿	3.134%
2026-10-01	14.100	14.660	14.730	14.090	0.860	6.232%	6,703.81万	9.72亿	3.134%
2026-09-30	14.100	14.660	14.730	14.090	0.860	6.232%	67.04万	0.00亿	0.000%
2026-09-29	14.000	13.800	14.070	13.590	-0.200	-1.429%	49.11万	0.00亿	0.000%
2026-09-28	14.680	14.000	14.880	13.850	-0.750	-5.085%	59.74万	0.00亿	0.000%
2026-09-27	15.010	14.750	15.160	14.610	-0.280	-1.863%	5,036.76万	7.47亿	2.355%
2026-09-24	15.010	14.750	15.160	14.610	-0.280	-1.863%	50.37万	0.00亿	0.000%
2026-09-23	14.980	15.030	15.260	14.570	0.020	0.133%	71.12万	0.00亿	0.000%
2026-09-22	15.150	15.010	15.340	14.720	-0.190	-1.250%	85.10万	0.00亿	0.000%
2026-09-21	14.540	15.200	15.210	14.540	0.420	2.842%	88.64万	0.00亿	0.000%
2026-09-18	14.090	14.780	14.880	14.060	0.030	0.203%	98.56万	0.00亿	0.000%
2026-09-17	14.110	14.750	14.980	14.070	0.470	3.291%	118.64万	0.00亿	0.000%
2026-09-16	14.120	14.280	14.400	14.050	-0.100	-0.695%	68.26万	0.00亿	0.000%
2026-09-15	14.700	14.380	14.770	14.270	-0.400	-2.706%	96.08万	0.00亿	0.000%
2026-09-14	15.750	14.780	15.880	14.700	-1.430	-8.822%	152.52万	0.00亿	0.000%
2026-09-11	17.330	16.210	17.600	16.050	-1.610	-9.035%	194.03万	0.00亿	0.000%
2026-09-10	19.480	17.820	19.660	17.820	-1.980	-10.000%	198.44万	0.00亿	0.000%
2026-09-09	18.550	19.800	19.890	18.100	1.640	9.031%	287.44万	0.00亿	0.000%
2026-09-08	18.080	18.160	18.160	17.750	1.650	9.994%	97.42万	0.00亿	0.000%
2026-09-07	15.970	16.510	17.170	15.820	0.900	5.766%	147.24万	0.00亿	0.000%
2026-09-04	15.080	15.610	16.040	14.830	0.100	0.645%	104.57万	0.00亿	0.000%
2026-09-03	15.020	15.510	15.740	14.800	0.460	3.056%	91.43万	0.00亿	0.000%
2026-09-02	15.330	15.050	15.930	14.650	-0.140	-0.922%	89.49万	0.00亿	0.000%
2026-09-01	15.050	15.190	15.780	14.960	0.150	0.997%	95.37万	0.00亿	0.000%
2026-08-31	16.030	15.040	16.030	14.810	-0.990	-6.176%	109.13万	0.00亿	0.000%
2026-08-28	16.090	16.030	16.500	15.860	0.700	4.566%	112.85万	0.00亿	0.000%
2026-08-27	14.800	15.330	15.750	14.770	0.780	5.361%	98.25万	0.00亿	0.000%
2026-08-26	14.290	14.550	14.800	14.290	-0.190	-1.289%	60.57万	0.00亿	0.000%
2026-08-25	14.210	14.740	15.400	14.210	0.200	1.376%	84.24万	0.00亿	0.000%
2026-08-24	14.770	14.540	15.220	14.380	-0.020	-0.137%	77.07万	0.00亿	0.000%
2026-08-21	15.410	14.560	15.500	14.430	-1.290	-8.139%	102.97万	0.00亿	0.000%
2026-08-20	14.850	15.850	16.400	14.270	0.920	6.162%	145.56万	0.00亿	0.000%
2026-08-19	15.360	14.930	15.820	14.710	-0.150	-0.995%	150.57万	0.00亿	0.000%
2026-08-18	13.660	15.080	15.080	13.600	1.370	9.993%	111.38万	0.00亿	0.000%
2026-08-17	13.160	13.710	13.990	13.160	0.650	4.977%	71.95万	0.00亿	0.000%
2026-08-14	12.750	13.060	13.210	12.630	0.390	3.078%	45.35万	0.00亿	0.000%
2026-08-13	12.880	12.670	12.960	12.610	-0.470	-3.577%	46.28万	0.00亿	0.000%
2026-08-12	13.110	13.140	13.500	13.020	0.020	0.152%	37.49万	0.00亿	0.000%
2026-08-11	13.750	13.120	13.870	13.080	-0.840	-6.017%	69.80万	0.00亿	0.000%
2026-08-10	13.530	13.960	14.550	13.530	0.430	3.178%	73.67万	0.00亿	0.000%
2026-08-07	13.330	13.530	13.940	12.920	0.710	5.538%	86.51万	0.00亿	0.000%
2026-08-06	12.980	12.820	13.380	12.630	-0.150	-1.157%	61.18万	0.00亿	0.000%
2026-08-05	12.810	12.970	13.300	12.690	0.160	1.249%	51.97万	0.00亿	0.000%
2026-08-04	12.710	12.810	13.230	12.610	0.340	2.727%	58.23万	0.00亿	0.000%
2026-08-03	12.300	12.470	13.160	12.190	0.260	2.129%	55.18万	0.00亿	0.000%
2026-07-31	11.710	12.210	12.260	11.710	0.340	2.864%	33.86万	0.00亿	0.000%
2026-07-30	11.960	11.870	12.310	11.820	-0.170	-1.412%	31.67万	0.00亿	0.000%
2026-07-29	11.820	12.040	12.130	11.690	0.260	2.207%	30.33万	0.00亿	0.000%
2026-07-28	11.730	11.780	11.960	11.630	0.040	0.341%	23.68万	0.00亿	0.000%
2026-07-27	11.430	11.740	11.750	11.330	0.240	2.087%	21.65万	0.00亿	0.000%
2026-07-24	12.090	11.500	12.200	11.490	-0.710	-5.815%	30.02万	0.00亿	0.000%
2026-07-23	11.880	12.210	12.250	11.730	0.210	1.750%	30.85万	0.00亿	0.000%
2026-07-22	11.660	12.000	12.020	11.580	0.190	1.609%	34.82万	0.00亿	0.000%
2026-07-21	11.550	11.810	12.110	11.490	0.180	1.548%	44.39万	0.00亿	0.000%
2026-07-20	11.130	11.630	11.910	11.070	0.630	5.727%	52.01万	0.00亿	0.000%
2026-07-17	11.260	11.000	11.420	10.860	-0.450	-3.930%	30.39万	0.00亿	0.000%
2026-07-16	11.510	11.450	11.740	11.360	-0.230	-1.969%	25.13万	0.00亿	0.000%
2026-07-15	11.330	11.680	11.870	11.330	0.200	1.742%	30.33万	0.00亿	0.000%
2026-07-14	11.260	11.480	11.530	11.180	0.140	1.235%	25.92万	0.00亿	0.000%
2026-07-13	11.740	11.340	11.820	11.320	-0.600	-5.025%	32.86万	0.00亿	0.000%
2026-07-10	11.120	11.940	12.200	10.920	0.800	7.181%	45.65万	0.00亿	0.000%
2026-07-09	10.960	11.140	11.380	10.770	-0.020	-0.179%	26.55万	0.00亿	0.000%
2026-07-08	11.140	11.160	11.660	11.050	-0.360	-3.125%	28.94万	0.00亿	0.000%
2026-07-07	11.990	11.520	12.040	11.390	-0.260	-2.207%	32.70万	0.00亿	0.000%
2026-07-06	11.470	11.780	12.110	11.400	0.320	2.792%	43.21万	0.00亿	0.000%
2026-07-03	11.570	11.460	11.960	11.350	-0.070	-0.607%	35.65万	0.00亿	0.000%
2026-07-02	12.590	11.530	12.760	11.400	-1.020	-8.127%	64.94万	0.00亿	0.000%
2026-07-01	12.400	12.550	12.950	12.110	0.560	4.671%	77.20万	0.00亿	0.000%
2026-06-30	11.030	11.990	11.990	10.880	1.120	10.304%	38.98万	0.00亿	0.000%
2026-06-29	10.010	10.870	11.010	9.510	0.860	8.591%	72.15万	0.00亿	0.000%
2026-06-26	10.620	10.010	10.660	10.010	-0.550	-5.208%	47.05万	0.00亿	0.000%
2026-06-25	11.110	10.560	11.200	10.530	-0.740	-6.549%	46.47万	0.00亿	0.000%
2026-06-24	11.210	11.300	11.850	11.100	0.050	0.444%	32.84万	0.00亿	0.000%
2026-06-23	11.490	11.250	11.710	11.150	-0.440	-3.764%	39.79万	0.00亿	0.000%
2026-06-22	12.470	11.690	12.490	11.530	-0.770	-6.180%	44.07万	0.00亿	0.000%
2026-06-18	12.890	12.460	12.920	12.390	-0.470	-3.635%	27.06万	0.00亿	0.000%
2026-06-17	12.960	12.930	13.210	12.770	0.030	0.233%	17.34万	0.00亿	0.000%
2026-06-16	13.260	12.900	13.400	12.880	-0.570	-4.232%	26.45万	0.00亿	0.000%
2026-06-15	13.060	13.470	13.480	12.870	0.450	3.456%	32.09万	0.00亿	0.000%
2026-06-12	12.490	13.020	13.180	12.360	0.640	5.170%	32.79万	0.00亿	0.000%
2026-06-11	12.590	12.380	12.680	12.320	-0.250	-1.979%	17.48万	0.00亿	0.000%
2026-06-10	13.130	12.630	13.130	12.560	-0.510	-3.881%	23.46万	0.00亿	0.000%
2026-06-09	13.460	13.140	13.650	12.980	-0.120	-0.905%	24.59万	0.00亿	0.000%
2026-06-08	13.710	13.260	13.960	13.170	-0.870	-6.157%	39.89万	0.00亿	0.000%
2026-06-05	14.110	14.130	14.760	14.030	-0.230	-1.602%	38.42万	0.00亿	0.000%
2026-06-04	13.910	14.360	14.640	13.860	0.220	1.556%	43.83万	0.00亿	0.000%
2026-06-03	13.740	14.140	14.420	13.600	0.330	2.390%	46.44万	0.00亿	0.000%
2026-06-02	13.660	13.810	13.990	13.470	-0.040	-0.289%	46.30万	0.00亿	0.000%
2026-06-01	12.810	13.850	13.850	12.720	1.290	10.271%	65.33万	0.00亿	0.000%
2026-05-29	12.400	12.560	12.780	12.380	0.180	1.454%	24.99万	0.00亿	0.000%
2026-05-28	12.660	12.380	12.740	12.100	-0.360	-2.826%	30.03万	0.00亿	0.000%
2026-05-27	13.030	12.740	13.150	12.680	-0.290	-2.226%	22.45万	0.00亿	0.000%
2026-05-26	13.160	13.030	13.190	12.650	-0.250	-1.883%	30.92万	0.00亿	0.000%
2026-05-25	14.050	13.280	14.100	12.990	-0.730	-5.211%	40.21万	0.00亿	0.000%
2026-05-22	13.960	14.010	14.330	13.780	0.050	0.358%	28.54万	0.00亿	0.000%
2026-05-21	14.990	13.960	15.050	13.950	-1.050	-6.995%	49.02万	0.00亿	0.000%
2026-05-20	15.240	15.010	15.470	14.970	-0.310	-2.023%	27.25万	0.00亿	0.000%
2026-05-19	15.070	15.320	15.820	15.040	0.220	1.457%	33.53万	0.00亿	0.000%
2026-05-18	15.090	15.100	15.530	14.850	-0.240	-1.565%	32.64万	0.00亿	0.000%
2026-05-15	15.560	15.340	16.160	15.220	-0.210	-1.350%	46.51万	0.00亿	0.000%
2026-05-14	16.210	15.550	16.260	15.410	-0.570	-3.536%	66.82万	0.00亿	0.000%
2026-05-13	14.530	16.120	16.120	14.410	1.500	10.260%	74.54万	0.00亿	0.000%
2026-05-12	14.920	14.620	15.000	14.540	-0.270	-1.813%	27.95万	0.00亿	0.000%
2026-05-11	15.010	14.890	15.150	14.780	-0.310	-2.039%	31.97万	0.00亿	0.000%
2026-05-08	15.340	15.200	15.510	14.910	0.210	1.401%	37.40万	0.00亿	0.000%
2026-05-07	15.320	14.990	15.540	14.890	-0.450	-2.915%	41.09万	0.00亿	0.000%
2026-05-06	14.810	15.440	15.740	14.710	0.730	4.963%	59.10万	0.00亿	0.000%
2026-04-30	14.480	14.710	14.780	14.260	0.230	1.588%	29.41万	0.00亿	0.000%
2026-04-29	14.410	14.480	14.550	14.210	0.130	0.906%	25.95万	0.00亿	0.000%
2026-04-28	14.460	14.350	14.810	14.210	-0.070	-0.485%	27.80万	0.00亿	0.000%
2026-04-27	14.410	14.420	14.610	14.260	-0.070	-0.483%	16.05万	0.00亿	0.000%
2026-04-24	14.460	14.490	14.750	14.390	-0.040	-0.275%	16.95万	0.00亿	0.000%
2026-04-23	14.440	14.530	14.760	14.190	-0.020	-0.137%	20.71万	0.00亿	0.000%
2026-04-22	14.370	14.550	14.910	14.340	0.160	1.112%	24.99万	0.00亿	0.000%
2026-04-21	14.300	14.390	14.730	14.300	0.130	0.912%	22.36万	0.00亿	0.000%
2026-04-20	14.280	14.260	14.440	14.160	-0.010	-0.070%	17.26万	0.00亿	0.000%
2026-04-17	14.160	14.270	14.400	13.950	0.220	1.566%	23.55万	0.00亿	0.000%
2026-04-16	13.720	14.050	14.420	13.520	0.350	2.555%	28.10万	0.00亿	0.000%
2026-04-15	13.960	13.700	13.990	13.680	-0.260	-1.862%	18.72万	0.00亿	0.000%
2026-04-14	14.140	13.960	14.210	13.800	-0.180	-1.273%	16.06万	0.00亿	0.000%
2026-04-13	14.110	14.140	14.340	14.100	0.000	0.000%	14.40万	0.00亿	0.000%
2026-04-10	14.010	14.090	14.200	13.930	0.000	0.000%	13.34万	0.00亿	0.000%
2026-04-09	14.130	13.930	14.230	13.840	0.000	0.000%	14.99万	0.00亿	0.000%
2026-04-08	13.870	14.220	14.240	13.870	0.000	0.000%	19.67万	0.00亿	0.000%
2026-04-07	13.840	14.040	14.100	13.640	0.000	0.000%	17.73万	0.00亿	0.000%
2026-04-03	13.610	13.860	14.060	13.590	0.000	0.000%	29.21万	0.00亿	0.000%
2026-04-02	13.800	13.660	13.890	13.590	0.000	0.000%	15.43万	0.00亿	0.000%
2026-04-01	13.820	13.860	13.960	13.720	0.000	0.000%	15.78万	0.00亿	0.000%