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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.55 | 10.59 | 10.30 | 10.31 | -1.90% | 1.11 | 0.85% |
| 2026-02-12 | 10.65 | 10.65 | 10.42 | 10.51 | -1.22% | 1.24 | 0.94% |
| 2026-02-11 | 10.68 | 10.72 | 10.59 | 10.64 | -0.47% | 1.19 | 0.89% |
| 2026-02-10 | 10.91 | 10.96 | 10.60 | 10.69 | -1.93% | 1.76 | 1.32% |
| 2026-02-09 | 10.99 | 11.12 | 10.82 | 10.90 | -0.82% | 2.10 | 1.54% |
| 2026-02-06 | 11.16 | 11.33 | 10.98 | 10.99 | -1.08% | 3.96 | 2.84% |
| 2026-02-05 | 10.41 | 11.30 | 10.38 | 11.11 | +6.83% | 5.61 | 4.08% |
| 2026-02-04 | 10.32 | 10.40 | 10.25 | 10.40 | +0.29% | 1.33 | 1.03% |
| 2026-02-03 | 10.01 | 10.38 | 10.01 | 10.37 | +3.80% | 2.45 | 1.91% |
| 2026-02-02 | 10.10 | 10.33 | 9.98 | 9.99 | -1.19% | 1.48 | 1.16% |
| 2026-01-30 | 10.17 | 10.18 | 9.99 | 10.11 | -0.79% | 1.13 | 0.90% |
| 2026-01-29 | 9.78 | 10.25 | 9.76 | 10.19 | +3.66% | 2.01 | 1.60% |
| 2026-01-28 | 9.85 | 9.90 | 9.76 | 9.83 | -0.61% | 0.90 | 0.74% |
| 2026-01-27 | 10.10 | 10.14 | 9.76 | 9.89 | -2.47% | 2.04 | 1.65% |
| 2026-01-26 | 10.15 | 10.28 | 9.89 | 10.14 | -0.10% | 1.92 | 1.52% |
| 2026-01-23 | 10.28 | 10.30 | 10.14 | 10.15 | -0.49% | 1.17 | 0.92% |
| 2026-01-22 | 10.17 | 10.35 | 10.08 | 10.20 | +0.10% | 1.27 | 0.99% |
| 2026-01-21 | 10.26 | 10.33 | 10.08 | 10.19 | -0.68% | 1.20 | 0.94% |
| 2026-01-20 | 10.19 | 10.35 | 10.11 | 10.26 | +0.69% | 1.45 | 1.13% |
| 2026-01-19 | 9.76 | 10.27 | 9.75 | 10.19 | +4.09% | 2.23 | 1.77% |