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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.20 | 21.50 | 20.60 | 20.71 | -2.54% | 1.75 | 1.47% |
| 2025-11-19 | 21.05 | 21.38 | 20.94 | 21.25 | +1.19% | 1.47 | 1.22% |
| 2025-11-18 | 21.90 | 21.98 | 20.94 | 21.00 | -4.59% | 2.69 | 2.23% |
| 2025-11-17 | 22.27 | 22.49 | 21.82 | 22.01 | -1.78% | 3.36 | 2.69% |
| 2025-11-14 | 22.50 | 22.91 | 22.18 | 22.41 | +3.41% | 7.05 | 5.50% |
| 2025-11-13 | 20.66 | 22.01 | 20.62 | 21.67 | +4.94% | 3.56 | 2.92% |
| 2025-11-12 | 20.95 | 20.96 | 20.60 | 20.65 | -1.01% | 0.95 | 0.81% |
| 2025-11-11 | 20.59 | 20.87 | 20.42 | 20.86 | +1.31% | 1.26 | 1.07% |
| 2025-11-10 | 20.17 | 20.67 | 20.10 | 20.59 | +2.34% | 1.69 | 1.46% |
| 2025-11-07 | 19.87 | 20.40 | 19.81 | 20.12 | +1.26% | 1.65 | 1.45% |
| 2025-11-06 | 19.80 | 19.98 | 19.77 | 19.87 | +0.25% | 0.82 | 0.73% |
| 2025-11-05 | 19.85 | 19.86 | 19.70 | 19.82 | 0.00% | 0.74 | 0.66% |
| 2025-11-04 | 19.88 | 19.96 | 19.75 | 19.82 | -0.40% | 0.62 | 0.55% |
| 2025-11-03 | 20.08 | 20.12 | 19.68 | 19.90 | -0.90% | 1.32 | 1.17% |
| 2025-10-31 | 20.00 | 20.18 | 19.82 | 20.08 | -2.67% | 1.78 | 1.56% |
| 2025-10-30 | 20.81 | 20.81 | 20.62 | 20.63 | -1.06% | 0.88 | 0.75% |
| 2025-10-29 | 20.88 | 20.91 | 20.71 | 20.85 | -0.19% | 0.73 | 0.62% |
| 2025-10-28 | 20.98 | 21.00 | 20.85 | 20.89 | -0.81% | 0.89 | 0.76% |
| 2025-10-27 | 20.92 | 21.18 | 20.86 | 21.06 | +0.81% | 1.09 | 0.92% |
| 2025-10-24 | 20.96 | 21.05 | 20.83 | 20.89 | -0.38% | 0.77 | 0.65% |