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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.03 | 23.09 | 22.03 | 22.81 | +3.07% | 3.35 | 2.59% |
| 2026-01-16 | 21.96 | 22.33 | 21.76 | 22.13 | +0.73% | 2.23 | 1.78% |
| 2026-01-15 | 21.46 | 22.00 | 21.45 | 21.97 | +1.81% | 2.02 | 1.63% |
| 2026-01-14 | 21.79 | 22.06 | 21.38 | 21.58 | -1.51% | 2.89 | 2.34% |
| 2026-01-13 | 20.91 | 22.85 | 20.82 | 21.91 | +4.58% | 5.38 | 4.33% |
| 2026-01-12 | 20.80 | 20.96 | 20.80 | 20.95 | +0.48% | 1.46 | 1.24% |
| 2026-01-09 | 21.07 | 21.10 | 20.80 | 20.85 | -1.00% | 1.66 | 1.40% |
| 2026-01-08 | 21.07 | 21.19 | 20.91 | 21.06 | -0.24% | 1.20 | 1.00% |
| 2026-01-07 | 21.37 | 21.38 | 21.11 | 21.11 | -1.22% | 1.06 | 0.88% |
| 2026-01-06 | 20.82 | 21.56 | 20.81 | 21.37 | +2.69% | 1.94 | 1.61% |
| 2026-01-05 | 20.77 | 20.87 | 20.55 | 20.81 | +0.24% | 0.89 | 0.75% |
| 2025-12-31 | 20.90 | 21.00 | 20.73 | 20.76 | -0.81% | 0.71 | 0.60% |
| 2025-12-30 | 20.75 | 21.24 | 20.63 | 20.93 | +0.53% | 1.14 | 0.96% |
| 2025-12-29 | 21.50 | 21.50 | 20.76 | 20.82 | -3.52% | 1.87 | 1.57% |
| 2025-12-26 | 21.17 | 21.70 | 21.08 | 21.58 | +1.60% | 2.35 | 1.93% |
| 2025-12-25 | 21.00 | 21.47 | 20.92 | 21.24 | +1.09% | 1.37 | 1.14% |
| 2025-12-24 | 20.80 | 21.06 | 20.75 | 21.01 | +0.77% | 1.00 | 0.84% |
| 2025-12-23 | 20.68 | 21.20 | 20.48 | 20.85 | +0.39% | 1.49 | 1.26% |
| 2025-12-22 | 20.89 | 20.98 | 20.74 | 20.77 | -0.48% | 1.08 | 0.91% |
| 2025-12-19 | 20.60 | 20.99 | 20.38 | 20.87 | +1.80% | 1.63 | 1.38% |