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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.47 | 8.61 | 8.46 | 8.58 | +1.21% | 1.04 | 0.93% |
| 2025-05-23 | 8.49 | 8.60 | 8.47 | 8.47 | -0.17% | 1.00 | 0.89% |
| 2025-05-22 | 8.61 | 8.64 | 8.48 | 8.49 | -1.36% | 0.94 | 0.84% |
| 2025-05-21 | 8.62 | 8.71 | 8.58 | 8.61 | -0.42% | 1.10 | 0.97% |
| 2025-05-20 | 8.58 | 8.75 | 8.56 | 8.64 | +0.51% | 1.50 | 1.32% |
| 2025-05-19 | 8.44 | 8.65 | 8.42 | 8.60 | +1.91% | 1.36 | 1.21% |
| 2025-05-16 | 8.53 | 8.53 | 8.41 | 8.44 | -1.11% | 0.85 | 0.77% |
| 2025-05-15 | 8.56 | 8.62 | 8.53 | 8.53 | -0.60% | 0.72 | 0.64% |
| 2025-05-14 | 8.64 | 8.66 | 8.49 | 8.58 | -0.93% | 1.10 | 0.97% |
| 2025-05-13 | 8.59 | 8.71 | 8.51 | 8.66 | +1.02% | 1.84 | 1.62% |
| 2025-05-12 | 8.45 | 8.58 | 8.35 | 8.58 | +2.09% | 1.70 | 1.52% |
| 2025-05-09 | 8.40 | 8.42 | 8.33 | 8.40 | +0.35% | 0.79 | 0.72% |
| 2025-05-08 | 8.36 | 8.39 | 8.31 | 8.37 | -0.09% | 0.68 | 0.62% |
| 2025-05-07 | 8.42 | 8.47 | 8.33 | 8.38 | +0.26% | 0.92 | 0.84% |
| 2025-05-06 | 8.28 | 8.36 | 8.26 | 8.36 | +1.42% | 0.98 | 0.89% |