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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.37 | 9.66 | 9.31 | 9.59 | +2.02% | 1.81 | 1.52% |
| 2025-12-17 | 9.32 | 9.42 | 9.21 | 9.40 | +0.86% | 1.38 | 1.18% |
| 2025-12-16 | 9.20 | 9.41 | 9.17 | 9.32 | +1.30% | 1.59 | 1.37% |
| 2025-12-15 | 9.27 | 9.28 | 9.16 | 9.20 | 0.00% | 0.74 | 0.64% |
| 2025-12-12 | 9.18 | 9.25 | 9.06 | 9.20 | +0.66% | 1.24 | 1.08% |
| 2025-12-11 | 9.11 | 9.28 | 9.06 | 9.14 | +0.11% | 1.09 | 0.95% |
| 2025-12-10 | 9.16 | 9.24 | 9.12 | 9.13 | -0.44% | 0.55 | 0.48% |
| 2025-12-09 | 9.25 | 9.25 | 9.09 | 9.17 | -0.65% | 0.94 | 0.82% |
| 2025-12-08 | 9.40 | 9.45 | 9.22 | 9.23 | -1.60% | 0.97 | 0.84% |
| 2025-12-05 | 9.37 | 9.44 | 9.26 | 9.38 | +0.75% | 0.74 | 0.63% |
| 2025-12-04 | 9.45 | 9.51 | 9.20 | 9.31 | -1.90% | 1.59 | 1.37% |
| 2025-12-03 | 9.68 | 9.73 | 9.45 | 9.49 | -2.37% | 0.95 | 0.79% |
| 2025-12-02 | 9.68 | 9.87 | 9.61 | 9.72 | +0.62% | 0.85 | 0.70% |
| 2025-12-01 | 9.55 | 9.68 | 9.52 | 9.66 | +0.94% | 0.99 | 0.82% |
| 2025-11-28 | 9.50 | 9.61 | 9.43 | 9.57 | +0.21% | 0.83 | 0.70% |
| 2025-11-27 | 9.61 | 9.66 | 9.49 | 9.55 | -0.62% | 0.94 | 0.79% |
| 2025-11-26 | 9.49 | 9.68 | 9.46 | 9.61 | +1.59% | 1.73 | 1.45% |
| 2025-11-25 | 9.56 | 9.56 | 9.41 | 9.46 | +0.32% | 1.01 | 0.85% |
| 2025-11-24 | 9.45 | 9.63 | 9.41 | 9.43 | -0.21% | 0.96 | 0.81% |
| 2025-11-21 | 9.62 | 9.69 | 9.41 | 9.45 | -1.87% | 1.51 | 1.26% |