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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.74 | 20.98 | 20.55 | 20.97 | +1.21% | 1.09 | 0.93% |
| 2025-10-22 | 20.70 | 20.79 | 20.64 | 20.72 | -0.10% | 0.48 | 0.41% |
| 2025-10-21 | 20.70 | 20.78 | 20.60 | 20.74 | +0.19% | 0.66 | 0.56% |
| 2025-10-20 | 20.75 | 20.85 | 20.67 | 20.70 | -0.19% | 0.78 | 0.66% |
| 2025-10-17 | 20.90 | 21.00 | 20.70 | 20.74 | -1.10% | 0.92 | 0.78% |
| 2025-10-16 | 21.21 | 21.21 | 20.92 | 20.97 | -0.94% | 0.98 | 0.82% |
| 2025-10-15 | 21.00 | 21.21 | 20.94 | 21.17 | +0.86% | 0.97 | 0.81% |
| 2025-10-14 | 20.94 | 21.07 | 20.86 | 20.99 | +0.43% | 0.99 | 0.84% |
| 2025-10-13 | 20.80 | 20.96 | 20.65 | 20.90 | -1.69% | 1.27 | 1.08% |
| 2025-10-10 | 20.92 | 21.32 | 20.88 | 21.26 | +1.63% | 1.47 | 1.23% |
| 2025-10-09 | 20.84 | 20.96 | 20.70 | 20.92 | +0.38% | 1.38 | 1.17% |
| 2025-09-30 | 20.91 | 20.97 | 20.80 | 20.84 | -0.67% | 1.04 | 0.88% |
| 2025-09-29 | 21.03 | 21.03 | 20.76 | 20.98 | -0.24% | 1.19 | 1.00% |
| 2025-09-26 | 20.83 | 21.34 | 20.81 | 21.03 | +0.91% | 1.37 | 1.15% |
| 2025-09-25 | 20.99 | 21.02 | 20.74 | 20.84 | -0.86% | 1.04 | 0.88% |
| 2025-09-24 | 20.80 | 21.13 | 20.73 | 21.02 | +1.16% | 1.15 | 0.96% |
| 2025-09-23 | 21.35 | 21.35 | 20.52 | 20.78 | -2.76% | 3.10 | 2.63% |
| 2025-09-22 | 21.78 | 21.80 | 21.20 | 21.37 | -0.88% | 1.74 | 1.43% |
| 2025-09-19 | 22.14 | 22.16 | 21.56 | 21.56 | -2.71% | 1.58 | 1.27% |
| 2025-09-18 | 22.38 | 22.38 | 22.01 | 22.16 | -0.98% | 1.94 | 1.54% |