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 | 6.03 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 1.35 |
| 买入/元 | 6.03 |
| 卖出/元 | 6.04 |
| 昨收/元 | 5.95 |
| 今开/元 | 5.95 |
| 最高/元 | 6.08 |
| 最低/元 | 5.93 |
| 成交量/手 | 242563.00 |
| 成交额/万 | 14639.40 |
| 股净值/元 | 446.67 |
| 市净率 | 1.06 |
| 总市值/万 | 1121412.78 |
| 流通值/万 | 1119377.89 |
| 换手率/% | 1.31 |
| 入市日期 | 1999-07-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 5.95 | 6.03 | 0.08 | 1.35 | 242563.00 | 14639.40 | 1.31 |
| 2025-07-18 | 5.90 | 5.95 | 0.05 | 0.85 | 134035.98 | 7924.53 | 0.72 |
| 2025-07-17 | 5.89 | 5.90 | 0.02 | 0.34 | 109484.98 | 6456.00 | 0.59 |
| 2025-07-16 | 5.89 | 5.88 | -0.01 | -0.17 | 118779.70 | 6976.44 | 0.64 |
| 2025-07-15 | 5.98 | 5.89 | -0.09 | -1.51 | 182862.98 | 10785.62 | 0.99 |
| 2025-07-14 | 5.93 | 5.98 | 0.05 | 0.84 | 262298.12 | 15787.59 | 1.41 |
| 2025-07-11 | 5.85 | 5.93 | 0.07 | 1.20 | 214466.25 | 12647.91 | 1.16 |
| 2025-07-10 | 5.83 | 5.86 | 0.02 | 0.34 | 154769.51 | 9038.04 | 0.83 |
| 2025-07-09 | 5.88 | 5.84 | -0.02 | -0.34 | 165248.20 | 9671.90 | 0.89 |
| 2025-07-08 | 5.85 | 5.86 | 0.01 | 0.17 | 216676.30 | 12676.82 | 1.17 |
| 2025-07-07 | 5.89 | 5.85 | -0.08 | -1.35 | 246427.98 | 14476.31 | 1.33 |
| 2025-07-04 | 5.89 | 5.93 | 0.11 | 1.89 | 531370.87 | 31762.77 | 2.86 |
| 2025-07-03 | 5.99 | 5.82 | 0.08 | 1.39 | 595062.06 | 35042.22 | 3.21 |
| 2025-07-02 | 5.64 | 5.74 | 0.11 | 1.95 | 286758.02 | 16339.84 | 1.54 |
| 2025-07-01 | 5.60 | 5.63 | 0.05 | 0.90 | 151513.60 | 8506.59 | 0.82 |
| 2025-06-30 | 5.60 | 5.58 | 0.01 | 0.18 | 95196.10 | 5310.41 | 0.51 |
| 2025-06-27 | 5.57 | 5.57 | 0.01 | 0.18 | 110878.25 | 6188.24 | 0.60 |
| 2025-06-26 | 5.57 | 5.56 | -0.01 | -0.18 | 114027.25 | 6357.96 | 0.61 |
| 2025-06-25 | 5.58 | 5.57 | 0.00 | 0.00 | 126303.00 | 7016.01 | 0.68 |
| 2025-06-24 | 5.49 | 5.57 | 0.04 | 0.72 | 160755.42 | 8908.79 | 0.87 |
| 2025-06-23 | 5.45 | 5.53 | 0.06 | 1.10 | 127798.20 | 7041.00 | 0.69 |
| 2025-06-20 | 5.50 | 5.47 | -0.03 | -0.55 | 81246.98 | 4460.81 | 0.44 |
| 2025-06-19 | 5.55 | 5.50 | -0.04 | -0.72 | 136581.69 | 7496.91 | 0.74 |
| 2025-06-18 | 5.57 | 5.54 | -0.05 | -0.89 | 112379.34 | 6244.30 | 0.61 |
| 2025-06-17 | 5.55 | 5.59 | 0.03 | 0.54 | 191880.42 | 10710.38 | 1.03 |
| 2025-06-16 | 5.49 | 5.56 | 0.07 | 1.28 | 251712.38 | 14007.75 | 1.36 |
| 2025-06-13 | 5.52 | 5.49 | -0.02 | -0.36 | 116704.43 | 6423.69 | 0.63 |
| 2025-06-12 | 5.55 | 5.51 | -0.04 | -0.72 | 112949.82 | 6226.19 | 0.61 |
| 2025-06-11 | 5.52 | 5.55 | 0.01 | 0.18 | 114996.00 | 6384.46 | 0.62 |
| 2025-06-10 | 5.54 | 5.54 | 0.00 | 0.00 | 117508.11 | 6490.60 | 0.63 |
| 2025-06-09 | 5.52 | 5.54 | 0.02 | 0.36 | 69806.69 | 3861.80 | 0.38 |
| 2025-06-06 | 5.51 | 5.52 | 0.01 | 0.18 | 68728.95 | 3796.00 | 0.37 |
| 2025-06-05 | 5.55 | 5.51 | -0.04 | -0.72 | 90796.10 | 5004.99 | 0.49 |
| 2025-06-04 | 5.53 | 5.55 | 0.03 | 0.54 | 97911.31 | 5415.59 | 0.53 |
| 2025-06-03 | 5.50 | 5.52 | 0.00 | 0.00 | 65930.27 | 3632.72 | 0.36 |
| 2025-05-30 | 5.53 | 5.52 | -0.01 | -0.18 | 87794.00 | 4848.94 | 0.47 |
| 2025-05-29 | 5.51 | 5.53 | 0.02 | 0.36 | 84632.00 | 4669.42 | 0.46 |
| 2025-05-28 | 5.56 | 5.51 | -0.06 | -1.08 | 75960.00 | 4193.34 | 0.41 |
| 2025-05-27 | 5.43 | 5.57 | 0.12 | 2.20 | 157262.30 | 8682.55 | 0.85 |
| 2025-05-26 | 5.43 | 5.45 | 0.02 | 0.37 | 56151.47 | 3055.28 | 0.30 |
| 2025-05-23 | 5.46 | 5.43 | -0.03 | -0.55 | 94597.01 | 5161.63 | 0.51 |
| 2025-05-22 | 5.55 | 5.46 | -0.09 | -1.62 | 124538.79 | 6841.91 | 0.67 |
| 2025-05-21 | 5.56 | 5.55 | -0.02 | -0.36 | 69202.82 | 3846.63 | 0.37 |
| 2025-05-20 | 5.53 | 5.57 | 0.03 | 0.54 | 112262.98 | 6229.23 | 0.60 |
| 2025-05-19 | 5.46 | 5.54 | 0.08 | 1.47 | 104832.18 | 5767.13 | 0.56 |
| 2025-05-16 | 5.50 | 5.46 | -0.04 | -0.73 | 112908.00 | 6169.11 | 0.61 |
| 2025-05-15 | 5.53 | 5.50 | -0.03 | -0.54 | 85002.00 | 4687.67 | 0.46 |
| 2025-05-14 | 5.54 | 5.53 | -0.02 | -0.36 | 140244.00 | 7746.10 | 0.76 |
| 2025-05-13 | 5.57 | 5.55 | 0.01 | 0.18 | 110559.91 | 6137.75 | 0.60 |
| 2025-05-12 | 5.56 | 5.54 | -0.01 | -0.18 | 108546.00 | 6005.27 | 0.58 |
| 2025-05-09 | 5.58 | 5.55 | -0.02 | -0.36 | 102937.32 | 5729.87 | 0.55 |
| 2025-05-08 | 5.57 | 5.57 | -0.02 | -0.36 | 130480.64 | 7254.93 | 0.70 |
| 2025-05-07 | 5.55 | 5.59 | 0.06 | 1.09 | 190919.80 | 10630.16 | 1.03 |
| 2025-05-06 | 5.48 | 5.53 | 0.06 | 1.10 | 148965.28 | 8188.87 | 0.80 |
| 2025-04-30 | 5.49 | 5.47 | -0.01 | -0.18 | 103862.00 | 5696.86 | 0.56 |
| 2025-04-29 | 5.48 | 5.48 | 0.01 | 0.18 | 106094.39 | 5824.97 | 0.57 |
| 2025-04-28 | 5.50 | 5.47 | -0.05 | -0.91 | 115072.02 | 6302.55 | 0.62 |
| 2025-04-25 | 5.51 | 5.52 | 0.02 | 0.36 | 119626.63 | 6597.46 | 0.64 |
| 2025-04-24 | 5.57 | 5.50 | -0.08 | -1.43 | 181132.00 | 10028.16 | 0.98 |
| 2025-04-23 | 5.73 | 5.58 | -0.13 | -2.28 | 244961.82 | 13801.08 | 1.32 |
| 2025-04-22 | 5.70 | 5.71 | -0.02 | -0.35 | 157185.82 | 8961.34 | 0.85 |
| 2025-04-21 | 5.70 | 5.73 | 0.01 | 0.18 | 171664.63 | 9796.14 | 0.92 |
| 2025-04-18 | 5.75 | 5.72 | -0.06 | -1.04 | 171858.92 | 9832.01 | 0.93 |
| 2025-04-17 | 5.81 | 5.78 | -0.10 | -1.70 | 260900.03 | 15179.84 | 1.41 |
| 2025-04-16 | 5.80 | 5.88 | 0.00 | 0.00 | 476032.81 | 27663.01 | 2.56 |
| 2025-04-15 | 5.70 | 5.88 | 0.13 | 2.26 | 524913.90 | 30318.77 | 2.83 |
| 2025-04-14 | 5.67 | 5.75 | 0.09 | 1.59 | 364968.32 | 20796.68 | 1.97 |
| 2025-04-11 | 5.80 | 5.66 | -0.22 | -3.74 | 436533.82 | 24905.10 | 2.35 |
| 2025-04-10 | 5.72 | 5.88 | 0.00 | 0.00 | 770547.76 | 45217.07 | 4.15 |
| 2025-04-09 | 5.84 | 5.88 | 0.09 | 1.55 | 869249.80 | 51123.72 | 4.68 |
| 2025-04-08 | 5.32 | 5.79 | 0.39 | 7.22 | 744789.48 | 42134.40 | 4.01 |
| 2025-04-07 | 5.50 | 5.40 | -0.18 | -3.23 | 585152.70 | 32582.10 | 3.15 |
| 2025-04-03 | 5.46 | 5.58 | 0.09 | 1.64 | 132449.01 | 7343.60 | 0.71 |
| 2025-04-02 | 5.52 | 5.49 | -0.04 | -0.72 | 73077.00 | 4006.57 | 0.39 |
| 2025-04-01 | 5.42 | 5.53 | 0.12 | 2.22 | 112388.03 | 6189.80 | 0.61 |
| 2025-03-31 | 5.49 | 5.41 | -0.10 | -1.82 | 140019.55 | 7615.15 | 0.75 |
| 2025-03-28 | 5.65 | 5.51 | -0.14 | -2.48 | 129347.00 | 7186.50 | 0.70 |
| 2025-03-27 | 5.63 | 5.65 | 0.01 | 0.18 | 109775.02 | 6185.73 | 0.59 |
| 2025-03-26 | 5.59 | 5.64 | 0.03 | 0.54 | 135145.06 | 7622.40 | 0.73 |
| 2025-03-25 | 5.50 | 5.61 | 0.09 | 1.63 | 131842.00 | 7330.38 | 0.71 |
| 2025-03-24 | 5.56 | 5.52 | -0.06 | -1.08 | 157498.94 | 8658.92 | 0.85 |
| 2025-03-21 | 5.60 | 5.58 | -0.02 | -0.36 | 182100.01 | 10232.59 | 0.98 |
| 2025-03-20 | 5.58 | 5.60 | 0.02 | 0.36 | 108455.00 | 6088.80 | 0.58 |
| 2025-03-19 | 5.61 | 5.58 | -0.04 | -0.71 | 82275.00 | 4601.44 | 0.44 |
| 2025-03-18 | 5.64 | 5.62 | -0.02 | -0.36 | 95330.53 | 5354.74 | 0.51 |
| 2025-03-17 | 5.63 | 5.64 | 0.02 | 0.36 | 124407.57 | 7011.76 | 0.67 |
| 2025-03-14 | 5.54 | 5.62 | 0.06 | 1.08 | 157208.37 | 8810.31 | 0.85 |
| 2025-03-13 | 5.57 | 5.56 | -0.03 | -0.54 | 131345.29 | 7282.10 | 0.71 |
| 2025-03-12 | 5.62 | 5.59 | -0.04 | -0.71 | 110326.55 | 6176.27 | 0.59 |
| 2025-03-11 | 5.54 | 5.63 | 0.04 | 0.72 | 145375.30 | 8119.56 | 0.78 |
| 2025-03-10 | 5.60 | 5.59 | 0.01 | 0.18 | 109314.42 | 6088.43 | 0.59 |
| 2025-03-07 | 5.60 | 5.58 | -0.04 | -0.71 | 128177.87 | 7153.76 | 0.69 |
| 2025-03-06 | 5.54 | 5.62 | 0.06 | 1.08 | 215267.54 | 12028.38 | 1.16 |
| 2025-03-05 | 5.64 | 5.56 | -0.07 | -1.24 | 161546.02 | 8960.56 | 0.87 |
| 2025-03-04 | 5.58 | 5.63 | 0.07 | 1.26 | 171357.10 | 9600.40 | 0.92 |
| 2025-03-03 | 5.55 | 5.56 | 0.01 | 0.18 | 189762.88 | 10570.93 | 1.02 |
| 2025-02-28 | 5.58 | 5.55 | -0.08 | -1.42 | 181860.73 | 10132.63 | 0.98 |
| 2025-02-27 | 5.69 | 5.63 | -0.06 | -1.05 | 215282.68 | 12112.88 | 1.16 |
| 2025-02-26 | 5.67 | 5.69 | 0.01 | 0.18 | 286975.81 | 16231.19 | 1.55 |
| 2025-02-25 | 5.86 | 5.68 | -0.18 | -3.07 | 574542.11 | 32882.96 | 3.10 |
日K线
周K线
月K线
