中粮科技(000930)股票信息
| 股票代码 | 000930 |
| 股票名称 | 中粮科技 |
| 最新价/元 | 5.79 |
| 涨跌额/元 | 0.44 |
| 涨跌幅/% | 8.22 |
| 买入/元 | 5.79 |
| 卖出/元 | 5.80 |
| 昨收/元 | 5.35 |
| 今开/元 | 5.47 |
| 最高/元 | 5.85 |
| 最低/元 | 5.47 |
| 成交量/手 | 504732.06 |
| 成交额/万 | 28633.85 |
| 股净值/元 | -17.72 |
| 市净率 | 1.03 |
| 总市值/万 | 1076779.44 |
| 流通值/万 | 1074757.92 |
| 换手率/% | 2.72 |
| 入市日期 | 1999-07-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
中粮科技(000930)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.47 | 5.79 | 0.44 | 8.22 | 504732.06 | 28633.85 | 2.72 |
| 2024-09-27 | 5.38 | 5.35 | 0.13 | 2.49 | 307668.74 | 16389.40 | 1.66 |
| 2024-09-26 | 5.03 | 5.22 | 0.21 | 4.19 | 213698.31 | 10926.48 | 1.15 |
| 2024-09-25 | 4.98 | 5.01 | 0.09 | 1.83 | 194786.67 | 9836.12 | 1.05 |
| 2024-09-24 | 4.73 | 4.92 | 0.23 | 4.90 | 163851.31 | 7931.13 | 0.88 |
| 2024-09-23 | 4.69 | 4.69 | 0.02 | 0.43 | 71804.00 | 3363.42 | 0.39 |
| 2024-09-20 | 4.71 | 4.67 | -0.02 | -0.43 | 94999.10 | 4455.53 | 0.51 |
| 2024-09-19 | 4.52 | 4.69 | 0.19 | 4.22 | 132073.96 | 6129.54 | 0.71 |
| 2024-09-18 | 4.54 | 4.50 | -0.04 | -0.88 | 93711.35 | 4193.23 | 0.50 |
| 2024-09-13 | 4.56 | 4.54 | -0.02 | -0.44 | 62272.00 | 2836.66 | 0.34 |
| 2024-09-12 | 4.55 | 4.56 | 0.00 | 0.00 | 59450.87 | 2725.73 | 0.32 |
| 2024-09-11 | 4.62 | 4.56 | -0.09 | -1.94 | 105896.73 | 4852.95 | 0.57 |
| 2024-09-10 | 4.70 | 4.65 | -0.04 | -0.85 | 104109.19 | 4829.70 | 0.56 |
| 2024-09-09 | 4.70 | 4.69 | -0.03 | -0.64 | 79211.00 | 3705.97 | 0.43 |
| 2024-09-06 | 4.81 | 4.72 | -0.09 | -1.87 | 97069.00 | 4632.64 | 0.52 |
| 2024-09-05 | 4.80 | 4.81 | -0.01 | -0.21 | 87738.00 | 4225.64 | 0.47 |
| 2024-09-04 | 4.83 | 4.82 | -0.04 | -0.82 | 95030.00 | 4620.58 | 0.51 |
| 2024-09-03 | 4.83 | 4.86 | 0.05 | 1.04 | 99210.00 | 4818.84 | 0.53 |
| 2024-09-02 | 4.85 | 4.81 | -0.06 | -1.23 | 109730.01 | 5315.44 | 0.59 |
| 2024-08-30 | 4.85 | 4.87 | 0.02 | 0.41 | 176153.80 | 8530.12 | 0.95 |
| 2024-08-29 | 4.84 | 4.85 | 0.01 | 0.21 | 72218.00 | 3495.09 | 0.39 |
| 2024-08-28 | 4.82 | 4.84 | 0.02 | 0.42 | 65435.01 | 3163.26 | 0.35 |
| 2024-08-27 | 4.86 | 4.82 | -0.06 | -1.23 | 79775.01 | 3856.51 | 0.43 |
| 2024-08-26 | 4.80 | 4.88 | 0.10 | 2.09 | 118049.00 | 5746.55 | 0.64 |
| 2024-08-23 | 4.80 | 4.78 | -0.03 | -0.62 | 83367.79 | 3976.45 | 0.45 |
| 2024-08-22 | 4.90 | 4.81 | -0.08 | -1.64 | 68015.43 | 3293.79 | 0.37 |
| 2024-08-21 | 4.91 | 4.89 | -0.05 | -1.01 | 71438.01 | 3496.16 | 0.38 |
| 2024-08-20 | 4.99 | 4.94 | -0.05 | -1.00 | 68096.00 | 3371.97 | 0.37 |
| 2024-08-19 | 5.01 | 4.99 | -0.02 | -0.40 | 73169.01 | 3659.51 | 0.39 |
| 2024-08-16 | 5.07 | 5.01 | -0.07 | -1.38 | 73757.00 | 3714.84 | 0.40 |
| 2024-08-15 | 5.04 | 5.08 | 0.03 | 0.59 | 64321.90 | 3266.12 | 0.35 |
| 2024-08-14 | 5.10 | 5.05 | -0.08 | -1.56 | 58591.00 | 2966.05 | 0.32 |
| 2024-08-13 | 5.09 | 5.13 | 0.03 | 0.59 | 66352.00 | 3380.47 | 0.36 |
| 2024-08-12 | 5.18 | 5.10 | -0.04 | -0.78 | 76394.00 | 3930.47 | 0.41 |
| 2024-08-09 | 5.16 | 5.14 | 0.01 | 0.20 | 93604.00 | 4831.22 | 0.50 |
| 2024-08-08 | 5.06 | 5.13 | 0.05 | 0.98 | 106089.00 | 5423.25 | 0.57 |
| 2024-08-07 | 5.11 | 5.08 | -0.04 | -0.78 | 78768.50 | 4006.83 | 0.42 |
| 2024-08-06 | 5.09 | 5.12 | 0.08 | 1.59 | 88693.92 | 4517.95 | 0.48 |
| 2024-08-05 | 5.09 | 5.04 | -0.05 | -0.98 | 118808.00 | 6058.16 | 0.64 |
| 2024-08-02 | 5.06 | 5.09 | 0.01 | 0.20 | 115680.01 | 5907.37 | 0.62 |
| 2024-08-01 | 5.11 | 5.08 | -0.03 | -0.59 | 119279.01 | 6083.01 | 0.64 |
| 2024-07-31 | 4.94 | 5.11 | 0.15 | 3.02 | 123789.69 | 6259.76 | 0.67 |
| 2024-07-30 | 4.89 | 4.96 | 0.07 | 1.43 | 81494.55 | 4022.70 | 0.44 |
| 2024-07-29 | 4.90 | 4.89 | 0.00 | 0.00 | 67397.68 | 3299.04 | 0.36 |
| 2024-07-26 | 4.81 | 4.89 | 0.08 | 1.66 | 86514.03 | 4209.69 | 0.47 |
| 2024-07-25 | 4.76 | 4.81 | 0.03 | 0.63 | 84429.16 | 4045.74 | 0.45 |
| 2024-07-24 | 4.85 | 4.78 | -0.08 | -1.65 | 111569.44 | 5363.47 | 0.60 |
| 2024-07-23 | 5.00 | 4.86 | -0.13 | -2.61 | 136464.01 | 6732.61 | 0.74 |
| 2024-07-22 | 5.01 | 4.99 | -0.02 | -0.40 | 80707.00 | 4038.15 | 0.43 |
| 2024-07-19 | 5.03 | 5.01 | -0.04 | -0.79 | 81454.33 | 4078.80 | 0.44 |
| 2024-07-18 | 5.00 | 5.05 | 0.02 | 0.40 | 97721.00 | 4910.79 | 0.53 |
| 2024-07-17 | 5.01 | 5.03 | 0.02 | 0.40 | 101330.00 | 5090.63 | 0.55 |
| 2024-07-16 | 5.01 | 5.01 | -0.02 | -0.40 | 83900.95 | 4202.54 | 0.45 |
| 2024-07-15 | 5.05 | 5.03 | -0.02 | -0.40 | 121502.21 | 6140.77 | 0.65 |
| 2024-07-12 | 5.00 | 5.05 | 0.11 | 2.23 | 182418.73 | 9191.08 | 0.98 |
| 2024-07-11 | 4.81 | 4.94 | 0.19 | 4.00 | 161989.48 | 7926.75 | 0.87 |
| 2024-07-10 | 4.84 | 4.75 | -0.12 | -2.46 | 161186.12 | 7692.06 | 0.87 |
| 2024-07-09 | 4.95 | 4.87 | -0.09 | -1.82 | 188960.99 | 9180.63 | 1.02 |
| 2024-07-08 | 5.08 | 4.96 | -0.14 | -2.75 | 134066.18 | 6712.59 | 0.72 |
| 2024-07-05 | 5.05 | 5.10 | 0.04 | 0.79 | 87540.00 | 4433.61 | 0.47 |
| 2024-07-04 | 5.18 | 5.06 | -0.12 | -2.32 | 113793.52 | 5798.89 | 0.61 |
| 2024-07-03 | 5.18 | 5.18 | 0.00 | 0.00 | 110909.00 | 5774.45 | 0.60 |
| 2024-07-02 | 5.15 | 5.18 | 0.04 | 0.78 | 130841.50 | 6766.07 | 0.70 |
| 2024-07-01 | 5.02 | 5.14 | 0.11 | 2.19 | 157529.50 | 7995.71 | 0.85 |
| 2024-06-28 | 5.00 | 5.03 | 0.02 | 0.40 | 135089.11 | 6821.70 | 0.73 |
| 2024-06-27 | 5.12 | 5.01 | -0.13 | -2.53 | 148305.00 | 7483.31 | 0.80 |
| 2024-06-26 | 5.06 | 5.14 | 0.07 | 1.38 | 123693.62 | 6272.64 | 0.67 |
| 2024-06-25 | 5.08 | 5.07 | -0.01 | -0.20 | 117506.39 | 5975.57 | 0.63 |
| 2024-06-24 | 5.26 | 5.08 | -0.20 | -3.79 | 199380.01 | 10207.12 | 1.07 |
| 2024-06-21 | 5.22 | 5.28 | 0.06 | 1.15 | 132612.76 | 7000.63 | 0.71 |
| 2024-06-20 | 5.33 | 5.22 | -0.12 | -2.25 | 153197.95 | 8062.23 | 0.83 |
| 2024-06-19 | 5.36 | 5.34 | -0.05 | -0.93 | 152005.08 | 8136.34 | 0.82 |
| 2024-06-18 | 5.45 | 5.39 | -0.05 | -0.92 | 251154.12 | 13510.55 | 1.35 |
| 2024-06-17 | 5.58 | 5.44 | -0.17 | -3.03 | 344947.85 | 18833.41 | 1.86 |
| 2024-06-14 | 5.57 | 5.61 | 0.00 | 0.00 | 337606.39 | 18781.60 | 1.82 |
| 2024-06-13 | 5.77 | 5.61 | -0.14 | -2.44 | 247943.32 | 13945.44 | 1.34 |
| 2024-06-12 | 5.93 | 5.75 | -0.17 | -2.87 | 226501.41 | 13082.82 | 1.22 |
| 2024-06-11 | 5.87 | 5.92 | 0.01 | 0.17 | 127479.18 | 7499.78 | 0.69 |
| 2024-06-07 | 5.85 | 5.91 | 0.06 | 1.03 | 121075.67 | 7138.34 | 0.65 |
| 2024-06-06 | 6.00 | 5.85 | -0.11 | -1.85 | 140016.53 | 8204.73 | 0.75 |
| 2024-06-05 | 6.05 | 5.96 | -0.09 | -1.49 | 117423.98 | 7071.14 | 0.63 |
| 2024-06-04 | 6.00 | 6.05 | 0.01 | 0.17 | 143332.16 | 8604.97 | 0.77 |
| 2024-06-03 | 6.24 | 6.04 | -0.15 | -2.42 | 177477.38 | 10758.53 | 0.96 |
| 2024-05-31 | 6.20 | 6.19 | -0.02 | -0.32 | 85068.96 | 5263.89 | 0.46 |
| 2024-05-30 | 6.26 | 6.21 | -0.04 | -0.64 | 85693.49 | 5353.14 | 0.46 |
| 2024-05-29 | 6.24 | 6.25 | 0.01 | 0.16 | 93247.00 | 5840.66 | 0.50 |
| 2024-05-28 | 6.34 | 6.24 | -0.10 | -1.58 | 90665.90 | 5685.13 | 0.49 |
| 2024-05-27 | 6.31 | 6.34 | 0.01 | 0.16 | 103881.11 | 6557.16 | 0.56 |
| 2024-05-24 | 6.29 | 6.33 | 0.05 | 0.80 | 98820.31 | 6278.48 | 0.53 |
| 2024-05-23 | 6.43 | 6.28 | -0.16 | -2.48 | 100774.41 | 6371.77 | 0.54 |
| 2024-05-22 | 6.45 | 6.44 | 0.00 | 0.00 | 92510.00 | 5994.94 | 0.50 |
| 2024-05-21 | 6.48 | 6.44 | -0.06 | -0.92 | 87024.25 | 5620.67 | 0.47 |
| 2024-05-20 | 6.50 | 6.50 | 0.02 | 0.31 | 115114.00 | 7522.48 | 0.62 |
| 2024-05-17 | 6.41 | 6.48 | 0.07 | 1.09 | 78710.00 | 5071.45 | 0.42 |
| 2024-05-16 | 6.45 | 6.41 | -0.04 | -0.62 | 77633.00 | 5007.59 | 0.42 |
| 2024-05-15 | 6.48 | 6.45 | -0.01 | -0.16 | 83746.01 | 5410.78 | 0.45 |
| 2024-05-14 | 6.48 | 6.46 | 0.00 | 0.00 | 104498.58 | 6782.90 | 0.56 |
| 2024-05-13 | 6.50 | 6.46 | -0.12 | -1.82 | 150388.90 | 9723.90 | 0.81 |
| 2024-05-10 | 6.61 | 6.58 | -0.01 | -0.15 | 120565.00 | 7939.18 | 0.65 |
| 2024-05-09 | 6.48 | 6.59 | 0.13 | 2.01 | 148134.11 | 9731.61 | 0.80 |
日K线
周K线
月K线
