千禾味业 sh.603027
7.79
-2.26%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.99 | 8.06 | 7.69 | 7.79 | -2.26% | 1.64 | 1.68% |
| 2026-05-21 | 8.19 | 8.24 | 7.95 | 7.97 | -2.57% | 1.37 | 1.35% |
| 2026-05-20 | 8.19 | 8.22 | 8.13 | 8.18 | 0.00% | 0.73 | 0.72% |
| 2026-05-19 | 8.16 | 8.26 | 8.12 | 8.18 | +0.37% | 0.85 | 0.83% |
| 2026-05-18 | 8.38 | 8.41 | 8.12 | 8.15 | -2.74% | 1.31 | 1.27% |
| 2026-05-15 | 8.42 | 8.52 | 8.32 | 8.38 | -0.71% | 1.17 | 1.12% |
| 2026-05-14 | 8.55 | 8.57 | 8.42 | 8.44 | -1.29% | 1.35 | 1.27% |
| 2026-05-13 | 8.72 | 8.74 | 8.51 | 8.55 | -1.84% | 1.93 | 1.80% |
| 2026-05-12 | 8.85 | 8.85 | 8.70 | 8.71 | -1.58% | 1.60 | 1.46% |
| 2026-05-11 | 8.91 | 8.91 | 8.80 | 8.85 | -0.67% | 1.30 | 1.18% |
| 2026-05-08 | 8.90 | 8.95 | 8.84 | 8.91 | +0.11% | 1.16 | 1.05% |
| 2026-05-07 | 9.10 | 9.12 | 8.84 | 8.90 | -2.09% | 2.80 | 2.51% |
| 2026-05-06 | 9.11 | 9.23 | 9.04 | 9.09 | -0.66% | 2.61 | 2.30% |
| 2026-04-30 | 9.56 | 9.56 | 9.09 | 9.15 | -9.41% | 6.53 | 5.66% |
| 2026-04-29 | 9.64 | 10.14 | 9.60 | 10.10 | +4.77% | 3.82 | 3.05% |
| 2026-04-28 | 9.61 | 9.73 | 9.51 | 9.64 | +1.58% | 1.40 | 1.17% |
| 2026-04-27 | 9.50 | 9.69 | 9.48 | 9.49 | -1.04% | 0.94 | 0.79% |
| 2026-04-24 | 9.40 | 9.73 | 9.39 | 9.59 | +1.16% | 1.66 | 1.39% |
| 2026-04-23 | 9.43 | 9.49 | 9.29 | 9.48 | +0.21% | 1.24 | 1.06% |
| 2026-04-22 | 9.69 | 9.71 | 9.37 | 9.46 | -2.57% | 1.67 | 1.41% |