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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.17 | 20.81 | 20.15 | 20.50 | +1.74% | 1.64 | 1.41% |
| 2025-12-17 | 20.18 | 20.23 | 19.95 | 20.15 | -0.15% | 0.73 | 0.65% |
| 2025-12-16 | 19.96 | 20.38 | 19.93 | 20.18 | +1.05% | 1.41 | 1.23% |
| 2025-12-15 | 19.85 | 20.10 | 19.81 | 19.97 | +0.66% | 0.63 | 0.56% |
| 2025-12-12 | 19.81 | 19.95 | 19.80 | 19.84 | -0.15% | 0.46 | 0.41% |
| 2025-12-11 | 19.98 | 20.18 | 19.86 | 19.87 | -0.45% | 0.65 | 0.57% |
| 2025-12-10 | 19.87 | 20.12 | 19.82 | 19.96 | +0.45% | 0.71 | 0.63% |
| 2025-12-09 | 20.03 | 20.04 | 19.77 | 19.87 | -0.80% | 0.85 | 0.76% |
| 2025-12-08 | 20.16 | 20.25 | 20.02 | 20.03 | -0.55% | 0.93 | 0.81% |
| 2025-12-05 | 20.12 | 20.17 | 19.97 | 20.14 | +0.25% | 0.60 | 0.53% |
| 2025-12-04 | 20.25 | 20.34 | 19.89 | 20.09 | -0.79% | 0.68 | 0.60% |
| 2025-12-03 | 20.20 | 20.37 | 20.10 | 20.25 | +0.55% | 0.71 | 0.62% |
| 2025-12-02 | 20.20 | 20.29 | 20.08 | 20.14 | -0.40% | 0.52 | 0.46% |
| 2025-12-01 | 20.35 | 20.35 | 20.17 | 20.22 | -0.59% | 0.91 | 0.80% |
| 2025-11-28 | 20.10 | 20.47 | 20.03 | 20.34 | +1.14% | 0.83 | 0.72% |
| 2025-11-27 | 20.10 | 20.37 | 20.01 | 20.11 | +0.20% | 0.63 | 0.55% |
| 2025-11-26 | 20.45 | 20.47 | 20.03 | 20.07 | -1.52% | 1.06 | 0.93% |
| 2025-11-25 | 20.20 | 20.56 | 20.01 | 20.38 | +1.49% | 1.32 | 1.15% |
| 2025-11-24 | 20.04 | 20.26 | 19.92 | 20.08 | +0.25% | 0.90 | 0.79% |
| 2025-11-21 | 20.51 | 20.62 | 20.03 | 20.03 | -3.28% | 1.65 | 1.44% |