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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.56 | 9.79 | 9.56 | 9.71 | +1.46% | 1.33 | 1.10% |
| 2026-04-20 | 9.45 | 9.67 | 9.45 | 9.57 | +1.06% | 1.17 | 0.98% |
| 2026-04-17 | 9.51 | 9.55 | 9.37 | 9.47 | -0.84% | 0.82 | 0.69% |
| 2026-04-16 | 9.48 | 9.59 | 9.45 | 9.55 | +0.63% | 0.89 | 0.75% |
| 2026-04-15 | 9.44 | 9.52 | 9.33 | 9.49 | +0.85% | 0.93 | 0.79% |
| 2026-04-14 | 9.55 | 9.58 | 9.32 | 9.41 | -1.26% | 1.38 | 1.18% |
| 2026-04-13 | 9.90 | 9.90 | 9.48 | 9.53 | -3.83% | 1.99 | 1.66% |
| 2026-04-10 | 9.52 | 9.96 | 9.47 | 9.91 | +4.32% | 2.81 | 2.30% |
| 2026-04-09 | 9.43 | 9.52 | 9.30 | 9.50 | +0.11% | 1.56 | 1.32% |
| 2026-04-08 | 9.62 | 9.63 | 9.38 | 9.49 | +0.32% | 1.53 | 1.30% |
| 2026-04-07 | 9.30 | 9.49 | 9.23 | 9.46 | +1.83% | 0.83 | 0.71% |
| 2026-04-03 | 9.59 | 9.59 | 9.25 | 9.29 | -3.23% | 1.16 | 0.99% |
| 2026-04-02 | 9.49 | 9.67 | 9.42 | 9.60 | +1.27% | 1.11 | 0.93% |
| 2026-04-01 | 9.49 | 9.52 | 9.36 | 9.48 | +1.50% | 0.99 | 0.84% |
| 2026-03-31 | 9.54 | 9.58 | 9.31 | 9.34 | -1.06% | 1.08 | 0.91% |
| 2026-03-30 | 9.40 | 9.52 | 9.33 | 9.44 | -1.56% | 1.23 | 1.05% |
| 2026-03-27 | 8.95 | 9.71 | 8.94 | 9.59 | +6.56% | 2.68 | 2.29% |
| 2026-03-26 | 9.05 | 9.15 | 8.98 | 9.00 | -0.55% | 0.68 | 0.60% |
| 2026-03-25 | 9.00 | 9.12 | 8.93 | 9.05 | +0.56% | 0.91 | 0.81% |
| 2026-03-24 | 8.95 | 9.01 | 8.80 | 9.00 | +1.69% | 0.93 | 0.84% |