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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.13 | 27.23 | 25.95 | 26.76 | +2.49% | 5.46 | 3.62% |
| 2026-02-13 | 26.99 | 26.99 | 26.05 | 26.11 | -1.81% | 3.02 | 2.03% |
| 2026-02-12 | 27.10 | 27.30 | 26.46 | 26.59 | -3.48% | 5.22 | 3.43% |
| 2026-02-11 | 25.99 | 27.72 | 25.70 | 27.55 | +5.07% | 11.84 | 7.79% |
| 2026-02-10 | 23.85 | 26.22 | 23.55 | 26.22 | +9.98% | 8.91 | 6.14% |
| 2026-02-09 | 23.79 | 23.96 | 23.63 | 23.84 | +0.25% | 1.78 | 1.32% |
| 2026-02-06 | 22.89 | 24.37 | 22.74 | 23.78 | +3.17% | 4.12 | 3.05% |
| 2026-02-05 | 23.26 | 23.45 | 22.89 | 23.05 | -1.20% | 1.30 | 0.99% |
| 2026-02-04 | 23.28 | 23.67 | 23.17 | 23.33 | +0.04% | 1.30 | 0.98% |
| 2026-02-03 | 22.77 | 23.55 | 22.61 | 23.32 | +3.88% | 2.25 | 1.71% |
| 2026-02-02 | 23.57 | 23.57 | 22.45 | 22.45 | -5.43% | 3.03 | 2.34% |
| 2026-01-30 | 23.15 | 23.89 | 23.06 | 23.74 | +2.42% | 4.65 | 3.49% |
| 2026-01-29 | 23.27 | 23.49 | 22.92 | 23.18 | -0.47% | 2.77 | 2.11% |
| 2026-01-28 | 22.27 | 23.34 | 22.04 | 23.29 | +4.91% | 4.77 | 3.67% |
| 2026-01-27 | 22.48 | 22.55 | 22.06 | 22.20 | -1.55% | 1.71 | 1.36% |
| 2026-01-26 | 22.85 | 22.88 | 22.31 | 22.55 | -1.44% | 2.24 | 1.75% |
| 2026-01-23 | 22.95 | 23.14 | 22.70 | 22.88 | +0.04% | 2.43 | 1.87% |
| 2026-01-22 | 22.65 | 23.12 | 22.56 | 22.87 | +1.06% | 2.50 | 1.93% |
| 2026-01-21 | 22.79 | 22.99 | 22.47 | 22.63 | +0.35% | 2.08 | 1.62% |
| 2026-01-20 | 22.80 | 22.96 | 22.36 | 22.55 | -1.14% | 2.09 | 1.63% |