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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.10 | 9.10 | 8.78 | 8.85 | -3.38% | 1.54 | 1.39% |
| 2026-03-20 | 9.27 | 9.39 | 9.16 | 9.16 | -1.29% | 1.13 | 0.98% |
| 2026-03-19 | 9.50 | 9.53 | 9.25 | 9.28 | -3.03% | 1.84 | 1.57% |
| 2026-03-18 | 10.11 | 10.14 | 9.51 | 9.57 | -5.71% | 3.53 | 2.91% |
| 2026-03-17 | 9.95 | 10.46 | 9.95 | 10.15 | +4.64% | 4.88 | 3.80% |
| 2026-03-16 | 9.55 | 9.71 | 9.54 | 9.70 | +1.78% | 1.29 | 1.06% |
| 2026-03-13 | 9.46 | 9.72 | 9.43 | 9.53 | +0.74% | 1.46 | 1.21% |
| 2026-03-12 | 9.42 | 9.55 | 9.40 | 9.46 | -0.11% | 0.87 | 0.73% |
| 2026-03-11 | 9.56 | 9.58 | 9.40 | 9.47 | -1.15% | 1.19 | 1.01% |
| 2026-03-10 | 9.52 | 9.65 | 9.47 | 9.58 | +0.84% | 0.99 | 0.83% |
| 2026-03-09 | 9.46 | 9.59 | 9.38 | 9.50 | -0.11% | 1.09 | 0.92% |
| 2026-03-06 | 9.31 | 9.53 | 9.29 | 9.51 | +1.93% | 1.00 | 0.85% |
| 2026-03-05 | 9.49 | 9.51 | 9.28 | 9.33 | -0.43% | 1.22 | 1.04% |
| 2026-03-04 | 9.59 | 9.66 | 9.36 | 9.37 | -2.80% | 1.41 | 1.19% |
| 2026-03-03 | 9.79 | 9.87 | 9.59 | 9.64 | -1.33% | 1.78 | 1.46% |
| 2026-03-02 | 9.85 | 10.06 | 9.71 | 9.77 | -2.69% | 1.76 | 1.43% |
| 2026-02-27 | 9.99 | 10.18 | 9.99 | 10.04 | +0.60% | 1.06 | 0.84% |
| 2026-02-26 | 10.22 | 10.23 | 9.93 | 9.98 | -2.06% | 1.77 | 1.41% |
| 2026-02-25 | 10.18 | 10.31 | 10.15 | 10.19 | +0.39% | 1.29 | 1.01% |
| 2026-02-24 | 10.39 | 10.48 | 10.08 | 10.15 | -1.55% | 1.93 | 1.52% |