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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.96 | 23.11 | 22.66 | 22.77 | -0.83% | 1.77 | 1.36% |
| 2025-07-22 | 22.69 | 22.97 | 22.49 | 22.96 | +1.19% | 1.83 | 1.42% |
| 2025-07-21 | 22.38 | 22.99 | 22.38 | 22.69 | +1.48% | 1.87 | 1.45% |
| 2025-07-18 | 22.38 | 22.45 | 22.31 | 22.36 | -0.04% | 0.96 | 0.76% |
| 2025-07-17 | 22.39 | 22.50 | 22.32 | 22.37 | +0.31% | 1.26 | 0.99% |
| 2025-07-16 | 22.30 | 22.48 | 22.24 | 22.30 | +0.04% | 1.43 | 1.13% |
| 2025-07-15 | 22.23 | 22.58 | 22.03 | 22.29 | -4.87% | 3.78 | 2.99% |
| 2025-07-14 | 23.30 | 23.44 | 23.17 | 23.43 | +0.56% | 1.62 | 1.22% |
| 2025-07-11 | 23.45 | 23.54 | 23.25 | 23.30 | -0.68% | 2.12 | 1.60% |
| 2025-07-10 | 23.35 | 23.46 | 23.27 | 23.46 | +0.13% | 1.13 | 0.85% |
| 2025-07-09 | 23.58 | 23.68 | 23.37 | 23.43 | -0.59% | 1.27 | 0.95% |
| 2025-07-08 | 23.22 | 23.68 | 23.22 | 23.57 | +1.55% | 1.42 | 1.06% |
| 2025-07-07 | 23.45 | 23.48 | 23.17 | 23.21 | -1.02% | 1.40 | 1.06% |
| 2025-07-04 | 23.70 | 23.70 | 23.31 | 23.45 | -0.76% | 1.37 | 1.03% |
| 2025-07-03 | 24.06 | 24.18 | 23.56 | 23.63 | -2.31% | 2.65 | 1.97% |
| 2025-07-02 | 23.70 | 24.60 | 23.55 | 24.19 | +2.11% | 2.71 | 1.98% |
| 2025-07-01 | 23.48 | 23.82 | 23.48 | 23.69 | +0.59% | 1.48 | 1.10% |
| 2025-06-30 | 23.35 | 23.65 | 23.18 | 23.55 | +1.07% | 1.24 | 0.93% |
| 2025-06-27 | 23.26 | 23.55 | 23.22 | 23.30 | +0.39% | 1.18 | 0.89% |
| 2025-06-26 | 23.65 | 23.73 | 23.14 | 23.21 | -1.82% | 1.80 | 1.36% |