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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.80 | 8.94 | 8.80 | 8.92 | +1.48% | 0.99 | 0.90% |
| 2025-10-22 | 8.81 | 8.89 | 8.79 | 8.79 | -0.60% | 0.73 | 0.65% |
| 2025-10-21 | 8.79 | 8.85 | 8.78 | 8.84 | +0.61% | 0.69 | 0.62% |
| 2025-10-20 | 8.90 | 8.96 | 8.75 | 8.79 | -1.11% | 0.86 | 0.77% |
| 2025-10-17 | 8.88 | 8.98 | 8.86 | 8.89 | -0.34% | 1.28 | 1.14% |
| 2025-10-16 | 8.87 | 8.93 | 8.84 | 8.92 | +0.95% | 0.86 | 0.77% |
| 2025-10-15 | 8.78 | 8.87 | 8.72 | 8.84 | +0.61% | 0.79 | 0.71% |
| 2025-10-14 | 8.78 | 8.84 | 8.74 | 8.78 | +0.26% | 0.90 | 0.81% |
| 2025-10-13 | 8.68 | 8.77 | 8.64 | 8.76 | -1.03% | 0.85 | 0.78% |
| 2025-10-10 | 8.76 | 8.88 | 8.73 | 8.85 | +1.04% | 1.04 | 0.93% |
| 2025-10-09 | 8.73 | 8.77 | 8.61 | 8.76 | +0.52% | 1.17 | 1.07% |
| 2025-09-30 | 8.63 | 8.74 | 8.58 | 8.71 | +0.97% | 0.92 | 0.84% |
| 2025-09-29 | 8.62 | 8.68 | 8.54 | 8.63 | 0.00% | 1.20 | 1.10% |
| 2025-09-26 | 8.55 | 8.67 | 8.52 | 8.63 | +0.89% | 0.91 | 0.84% |
| 2025-09-25 | 8.67 | 8.68 | 8.55 | 8.55 | -1.15% | 1.01 | 0.93% |
| 2025-09-24 | 8.65 | 8.72 | 8.61 | 8.65 | 0.00% | 0.95 | 0.87% |
| 2025-09-23 | 8.84 | 8.86 | 8.61 | 8.65 | -1.99% | 1.38 | 1.26% |
| 2025-09-22 | 8.89 | 8.90 | 8.81 | 8.83 | -0.69% | 0.67 | 0.60% |
| 2025-09-19 | 8.84 | 8.89 | 8.77 | 8.89 | +0.34% | 0.83 | 0.75% |
| 2025-09-18 | 9.00 | 9.00 | 8.83 | 8.86 | -1.53% | 1.24 | 1.11% |