中粮科技
SZ000930 Forward-adjusted MAIN
5.16
+0.14
(+2.79%)
Open
5.05
High
5.19
Low
5.04
Prev close
5.02
Amplitude
2.99%
Volume
3,609.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.19
MA10
5.22
MA20
5.37
MA60
4.94
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.05 | 5.19 | 5.04 | 5.16 | 3,610万 |
| 2 | 2026-09-29 | 5.03 | 5.09 | 5.00 | 5.02 | 2,811万 |
| 3 | 2026-09-28 | 5.27 | 5.27 | 5.02 | 5.09 | 3,506万 |
| 4 | 2026-09-24 | 5.40 | 5.46 | 5.22 | 5.26 | 4,843万 |
| 5 | 2026-09-23 | 5.36 | 5.53 | 5.30 | 5.42 | 5,930万 |
| 6 | 2026-09-22 | 5.42 | 5.48 | 5.28 | 5.41 | 7,076万 |
| 7 | 2026-09-21 | 5.16 | 5.44 | 5.11 | 5.41 | 8,763万 |
| 8 | 2026-09-18 | 5.10 | 5.20 | 5.05 | 5.17 | 8,270万 |
| 9 | 2026-09-17 | 4.95 | 5.26 | 4.93 | 5.21 | 10,420万 |
| 10 | 2026-09-16 | 4.98 | 5.07 | 4.93 | 5.01 | 6,240万 |
| 11 | 2026-09-15 | 5.23 | 5.27 | 4.96 | 4.97 | 12,593万 |
| 12 | 2026-09-14 | 5.50 | 5.59 | 5.29 | 5.29 | 15,141万 |
52W
Data range
4.21
24.4%
8.11
High/low over the last 250 trading days, and where the price sits.
← Stocks