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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.69 | 8.83 | 8.69 | 8.80 | +1.18% | 2.03 | 1.76% |
| 2025-07-21 | 8.64 | 8.73 | 8.64 | 8.69 | +0.76% | 1.42 | 1.24% |
| 2025-07-18 | 8.66 | 8.66 | 8.61 | 8.63 | +0.17% | 0.75 | 0.66% |
| 2025-07-17 | 8.59 | 8.66 | 8.59 | 8.61 | +0.17% | 0.95 | 0.84% |
| 2025-07-16 | 8.62 | 8.67 | 8.51 | 8.60 | -0.25% | 1.14 | 1.01% |
| 2025-07-15 | 8.59 | 8.77 | 8.58 | 8.62 | +0.34% | 1.91 | 1.68% |
| 2025-07-14 | 8.58 | 8.61 | 8.53 | 8.59 | +0.09% | 0.96 | 0.85% |
| 2025-07-11 | 8.56 | 8.65 | 8.55 | 8.58 | +0.34% | 1.21 | 1.07% |
| 2025-07-10 | 8.49 | 8.56 | 8.48 | 8.56 | +0.43% | 0.76 | 0.68% |
| 2025-07-09 | 8.46 | 8.56 | 8.45 | 8.52 | +0.60% | 1.11 | 1.00% |
| 2025-07-08 | 8.41 | 8.47 | 8.41 | 8.47 | +0.61% | 0.62 | 0.56% |
| 2025-07-07 | 8.45 | 8.45 | 8.41 | 8.42 | -0.26% | 0.46 | 0.42% |
| 2025-07-04 | 8.47 | 8.47 | 8.41 | 8.44 | -0.35% | 0.50 | 0.45% |
| 2025-07-03 | 8.42 | 8.48 | 8.40 | 8.47 | +0.43% | 0.69 | 0.63% |
| 2025-07-02 | 8.46 | 8.50 | 8.40 | 8.43 | -0.60% | 0.94 | 0.85% |
| 2025-07-01 | 8.50 | 8.53 | 8.45 | 8.48 | -0.17% | 0.82 | 0.73% |
| 2025-06-30 | 8.50 | 8.53 | 8.47 | 8.50 | 0.00% | 0.73 | 0.65% |
| 2025-06-27 | 8.50 | 8.56 | 8.48 | 8.50 | -0.17% | 0.62 | 0.55% |
| 2025-06-26 | 8.53 | 8.54 | 8.47 | 8.51 | -0.09% | 0.75 | 0.68% |
| 2025-06-25 | 8.50 | 8.53 | 8.45 | 8.52 | +0.43% | 0.81 | 0.72% |