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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.98 | 9.03 | 8.94 | 9.00 | +0.08% | 0.74 | 0.65% |
| 2025-09-16 | 9.03 | 9.04 | 8.93 | 8.99 | -0.17% | 0.89 | 0.79% |
| 2025-09-15 | 9.06 | 9.09 | 8.98 | 9.00 | -0.59% | 1.10 | 0.96% |
| 2025-09-12 | 9.17 | 9.23 | 9.05 | 9.06 | -1.49% | 1.42 | 1.23% |
| 2025-09-11 | 9.18 | 9.22 | 9.08 | 9.19 | -0.33% | 1.46 | 1.27% |
| 2025-09-10 | 9.22 | 9.26 | 9.16 | 9.22 | 0.00% | 0.89 | 0.77% |
| 2025-09-09 | 9.22 | 9.32 | 9.14 | 9.22 | 0.00% | 1.20 | 1.04% |
| 2025-09-08 | 9.08 | 9.26 | 9.06 | 9.22 | +1.51% | 1.94 | 1.67% |
| 2025-09-05 | 9.09 | 9.11 | 8.99 | 9.09 | -0.08% | 1.18 | 1.04% |
| 2025-09-04 | 8.99 | 9.13 | 8.96 | 9.09 | +1.19% | 1.40 | 1.22% |
| 2025-09-03 | 9.17 | 9.25 | 8.97 | 8.99 | -2.00% | 1.66 | 1.46% |
| 2025-09-02 | 9.23 | 9.29 | 9.09 | 9.17 | -0.99% | 1.91 | 1.65% |
| 2025-09-01 | 9.41 | 9.46 | 9.22 | 9.26 | -1.46% | 2.34 | 1.99% |
| 2025-08-29 | 9.26 | 9.64 | 9.24 | 9.40 | +1.73% | 3.60 | 3.04% |
| 2025-08-28 | 9.30 | 9.42 | 9.07 | 9.24 | -3.58% | 4.84 | 4.15% |
| 2025-08-27 | 9.92 | 9.92 | 9.58 | 9.58 | -3.53% | 2.78 | 2.26% |
| 2025-08-26 | 9.83 | 10.10 | 9.77 | 9.93 | +1.48% | 3.64 | 2.89% |
| 2025-08-25 | 9.42 | 9.88 | 9.38 | 9.79 | +4.39% | 3.96 | 3.26% |
| 2025-08-22 | 9.45 | 9.51 | 9.29 | 9.38 | -0.97% | 1.97 | 1.67% |
| 2025-08-21 | 9.48 | 9.58 | 9.36 | 9.47 | +0.08% | 1.86 | 1.56% |