金禾实业 sz.002597
20.79
+2.51%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.28 | 21.50 | 19.92 | 20.79 | +2.51% | 2.01 | 1.70% |
| 2026-05-22 | 21.00 | 21.10 | 20.22 | 20.28 | -3.01% | 1.68 | 1.45% |
| 2026-05-21 | 21.42 | 21.60 | 20.88 | 20.91 | -2.15% | 1.69 | 1.41% |
| 2026-05-20 | 22.11 | 22.35 | 21.19 | 21.57 | -3.36% | 3.29 | 2.69% |
| 2026-05-19 | 23.47 | 23.47 | 22.00 | 22.32 | -4.29% | 2.86 | 2.24% |
| 2026-05-18 | 24.41 | 24.94 | 23.12 | 23.32 | -5.01% | 3.92 | 2.89% |
| 2026-05-15 | 24.06 | 24.70 | 24.06 | 24.55 | +1.45% | 3.16 | 2.28% |
| 2026-05-14 | 23.49 | 24.66 | 23.42 | 24.20 | +3.15% | 3.42 | 2.50% |
| 2026-05-13 | 23.66 | 23.71 | 23.37 | 23.46 | -0.85% | 1.30 | 0.98% |
| 2026-05-12 | 22.80 | 23.97 | 22.76 | 23.66 | +3.32% | 2.93 | 2.19% |
| 2026-05-11 | 23.54 | 23.94 | 22.52 | 22.90 | -2.97% | 3.51 | 2.68% |
| 2026-05-08 | 22.82 | 23.85 | 22.82 | 23.60 | +3.19% | 3.09 | 2.32% |
| 2026-05-07 | 23.19 | 23.76 | 22.80 | 22.87 | -1.34% | 1.75 | 1.34% |
| 2026-05-06 | 23.27 | 23.33 | 22.91 | 23.18 | -0.64% | 1.88 | 1.43% |
| 2026-04-30 | 23.08 | 23.46 | 22.93 | 23.33 | +1.08% | 1.49 | 1.13% |
| 2026-04-29 | 22.81 | 23.12 | 22.73 | 23.08 | +0.79% | 1.32 | 1.01% |
| 2026-04-28 | 22.99 | 23.16 | 22.72 | 22.90 | -0.82% | 1.11 | 0.85% |
| 2026-04-27 | 23.18 | 23.47 | 22.80 | 23.09 | -0.39% | 1.24 | 0.95% |
| 2026-04-24 | 22.86 | 23.40 | 22.74 | 23.18 | +1.40% | 1.64 | 1.26% |
| 2026-04-23 | 23.15 | 23.15 | 22.60 | 22.86 | -1.21% | 1.45 | 1.12% |