千禾味业 sh.603027
7.74
-0.64%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.76 | 10.27 | 9.75 | 10.19 | +4.09% | 2.23 | 1.77% |
| 2026-01-16 | 10.06 | 10.06 | 9.77 | 9.79 | -2.39% | 1.59 | 1.28% |
| 2026-01-15 | 9.97 | 10.13 | 9.97 | 10.03 | -0.40% | 1.12 | 0.89% |
| 2026-01-14 | 10.19 | 10.29 | 9.96 | 10.07 | -1.08% | 1.78 | 1.41% |
| 2026-01-13 | 10.40 | 10.47 | 10.17 | 10.18 | -2.40% | 1.52 | 1.18% |
| 2026-01-12 | 10.21 | 10.49 | 10.12 | 10.43 | +1.96% | 2.04 | 1.58% |
| 2026-01-09 | 10.10 | 10.40 | 10.09 | 10.23 | +1.09% | 1.35 | 1.06% |
| 2026-01-08 | 10.25 | 10.27 | 10.10 | 10.12 | -1.27% | 1.30 | 1.02% |
| 2026-01-07 | 10.31 | 10.42 | 10.20 | 10.25 | -0.87% | 1.52 | 1.18% |
| 2026-01-06 | 10.03 | 10.35 | 9.98 | 10.34 | +3.09% | 2.39 | 1.87% |
| 2026-01-05 | 9.85 | 10.05 | 9.72 | 10.03 | +2.03% | 1.82 | 1.47% |
| 2025-12-31 | 9.80 | 9.90 | 9.77 | 9.83 | +0.51% | 0.92 | 0.74% |
| 2025-12-30 | 9.74 | 9.95 | 9.71 | 9.78 | 0.00% | 1.27 | 1.04% |
| 2025-12-29 | 9.75 | 9.90 | 9.66 | 9.78 | +0.20% | 1.13 | 0.93% |
| 2025-12-26 | 9.81 | 9.88 | 9.75 | 9.76 | -0.51% | 0.74 | 0.61% |
| 2025-12-25 | 9.81 | 9.90 | 9.75 | 9.81 | +0.20% | 0.93 | 0.76% |
| 2025-12-24 | 9.97 | 9.99 | 9.78 | 9.79 | -1.81% | 1.42 | 1.15% |
| 2025-12-23 | 10.08 | 10.17 | 9.94 | 9.97 | -1.19% | 1.71 | 1.36% |
| 2025-12-22 | 9.90 | 10.23 | 9.85 | 10.09 | +0.90% | 3.15 | 2.50% |
| 2025-12-19 | 9.60 | 10.05 | 9.41 | 10.00 | +4.28% | 3.57 | 2.91% |