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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.70 | 9.73 | 9.52 | 9.63 | -0.62% | 1.20 | 1.00% |
| 2025-11-19 | 9.82 | 9.89 | 9.63 | 9.69 | -1.32% | 1.18 | 0.97% |
| 2025-11-18 | 9.86 | 9.92 | 9.73 | 9.82 | -0.41% | 1.27 | 1.04% |
| 2025-11-17 | 9.83 | 9.90 | 9.63 | 9.86 | +0.31% | 1.94 | 1.59% |
| 2025-11-14 | 9.99 | 10.08 | 9.81 | 9.83 | -1.40% | 1.67 | 1.35% |
| 2025-11-13 | 9.85 | 10.00 | 9.72 | 9.97 | +1.22% | 1.86 | 1.50% |
| 2025-11-12 | 9.83 | 10.03 | 9.82 | 9.85 | +0.20% | 1.66 | 1.34% |
| 2025-11-11 | 9.88 | 9.88 | 9.71 | 9.83 | -0.51% | 1.67 | 1.37% |
| 2025-11-10 | 9.84 | 9.99 | 9.74 | 9.88 | +1.33% | 2.19 | 1.78% |
| 2025-11-07 | 9.57 | 9.99 | 9.56 | 9.75 | +1.67% | 3.01 | 2.45% |
| 2025-11-06 | 9.47 | 9.73 | 9.44 | 9.59 | +1.37% | 1.76 | 1.46% |
| 2025-11-05 | 9.56 | 9.56 | 9.40 | 9.46 | -0.94% | 1.58 | 1.33% |
| 2025-11-04 | 9.45 | 9.65 | 9.38 | 9.55 | +0.84% | 2.44 | 2.05% |
| 2025-11-03 | 9.27 | 9.49 | 9.25 | 9.47 | +2.16% | 2.46 | 2.09% |
| 2025-10-31 | 8.82 | 9.28 | 8.78 | 9.27 | +5.82% | 3.71 | 3.24% |
| 2025-10-30 | 8.84 | 8.88 | 8.76 | 8.76 | -0.79% | 0.76 | 0.69% |
| 2025-10-29 | 8.86 | 8.88 | 8.76 | 8.83 | -0.34% | 0.66 | 0.60% |
| 2025-10-28 | 8.91 | 8.95 | 8.84 | 8.86 | -0.11% | 0.48 | 0.44% |
| 2025-10-27 | 8.90 | 8.90 | 8.84 | 8.87 | -0.45% | 0.71 | 0.64% |
| 2025-10-24 | 8.95 | 8.95 | 8.84 | 8.91 | -0.11% | 0.80 | 0.72% |