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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.39 | 8.48 | 8.39 | 8.48 | +1.13% | 0.79 | 0.71% |
| 2025-06-23 | 8.31 | 8.41 | 8.27 | 8.39 | +0.70% | 0.62 | 0.56% |
| 2025-06-20 | 8.33 | 8.42 | 8.32 | 8.33 | -0.09% | 0.72 | 0.65% |
| 2025-06-19 | 8.39 | 8.43 | 8.31 | 8.34 | -0.87% | 0.87 | 0.79% |
| 2025-06-18 | 8.42 | 8.46 | 8.39 | 8.41 | -0.17% | 0.64 | 0.58% |
| 2025-06-17 | 8.40 | 8.47 | 8.39 | 8.42 | +0.52% | 0.66 | 0.60% |
| 2025-06-16 | 8.31 | 8.40 | 8.31 | 8.38 | -0.43% | 0.83 | 0.76% |
| 2025-06-13 | 8.54 | 8.56 | 8.39 | 8.42 | -1.71% | 1.36 | 1.23% |
| 2025-06-12 | 8.53 | 8.60 | 8.46 | 8.56 | +0.52% | 1.29 | 1.15% |
| 2025-06-11 | 8.50 | 8.56 | 8.46 | 8.52 | +0.09% | 1.15 | 1.02% |
| 2025-06-10 | 8.52 | 8.53 | 8.39 | 8.51 | -0.09% | 1.72 | 1.55% |
| 2025-06-09 | 8.58 | 8.61 | 8.50 | 8.52 | -0.68% | 1.81 | 1.62% |
| 2025-06-06 | 8.69 | 8.69 | 8.56 | 8.58 | -1.10% | 1.06 | 0.94% |
| 2025-06-05 | 8.75 | 8.77 | 8.64 | 8.67 | -0.92% | 1.07 | 0.94% |
| 2025-06-04 | 8.72 | 8.78 | 8.69 | 8.75 | +0.08% | 0.92 | 0.80% |
| 2025-06-03 | 8.62 | 8.76 | 8.61 | 8.75 | +0.67% | 1.08 | 0.95% |
| 2025-05-30 | 8.77 | 8.83 | 8.67 | 8.69 | -0.59% | 1.34 | 1.17% |
| 2025-05-29 | 8.83 | 8.89 | 8.72 | 8.74 | -1.32% | 2.00 | 1.74% |
| 2025-05-28 | 8.63 | 8.87 | 8.58 | 8.86 | +2.63% | 2.51 | 2.17% |
| 2025-05-27 | 8.56 | 8.75 | 8.53 | 8.63 | +0.60% | 1.25 | 1.10% |