金禾实业(002597)股票行情 金禾实业股票行情 002597股票行情_爱股网
金禾实业(002597)股票行情
金禾实业(002597)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 20.00 | 20.08 | -0.55 | -2.67% | 19.82 | 20.18 | 88636 | 17758.08 | 1.56% |
| 2025-10-30 | 20.81 | 20.63 | -0.22 | -1.06% | 20.62 | 20.81 | 42367 | 8773.56 | 0.75% |
| 2025-10-29 | 20.88 | 20.85 | -0.04 | -0.19% | 20.71 | 20.91 | 35266 | 7330.61 | 0.62% |
| 2025-10-28 | 20.98 | 20.89 | -0.17 | -0.81% | 20.85 | 21.00 | 42792 | 8948.59 | 0.75% |
| 2025-10-27 | 20.92 | 21.06 | 0.17 | 0.81% | 20.86 | 21.18 | 52100 | 10939.65 | 0.92% |
| 2025-10-24 | 20.96 | 20.89 | -0.08 | -0.38% | 20.83 | 21.05 | 36897 | 7718.07 | 0.65% |
| 2025-10-23 | 20.74 | 20.97 | 0.25 | 1.21% | 20.55 | 20.98 | 52519 | 10897.27 | 0.93% |
| 2025-10-22 | 20.70 | 20.72 | -0.02 | -0.10% | 20.64 | 20.79 | 23214 | 4812.73 | 0.41% |
| 2025-10-21 | 20.70 | 20.74 | 0.04 | 0.19% | 20.60 | 20.78 | 32008 | 6637.24 | 0.56% |
| 2025-10-20 | 20.75 | 20.70 | -0.04 | -0.19% | 20.67 | 20.85 | 37552 | 7790.04 | 0.66% |
| 2025-10-17 | 20.90 | 20.74 | -0.23 | -1.10% | 20.70 | 21.00 | 44412 | 9240.29 | 0.78% |
| 2025-10-16 | 21.21 | 20.97 | -0.20 | -0.94% | 20.92 | 21.21 | 46671 | 9817.84 | 0.82% |
| 2025-10-15 | 21.00 | 21.17 | 0.18 | 0.86% | 20.94 | 21.21 | 45944 | 9702.83 | 0.81% |
| 2025-10-14 | 20.94 | 20.99 | 0.09 | 0.43% | 20.86 | 21.07 | 47395 | 9946.24 | 0.84% |
| 2025-10-13 | 20.80 | 20.90 | -0.36 | -1.69% | 20.65 | 20.96 | 61257 | 12736.00 | 1.08% |
| 2025-10-10 | 20.92 | 21.26 | 0.34 | 1.63% | 20.88 | 21.32 | 69515 | 14721.24 | 1.23% |
| 2025-10-09 | 20.84 | 20.92 | 0.08 | 0.38% | 20.70 | 20.96 | 66168 | 13808.32 | 1.17% |
| 2025-09-30 | 20.91 | 20.84 | -0.14 | -0.67% | 20.80 | 20.97 | 49896 | 10405.26 | 0.88% |
| 2025-09-29 | 21.03 | 20.98 | -0.05 | -0.24% | 20.76 | 21.03 | 56839 | 11859.31 | 1.00% |
| 2025-09-26 | 20.83 | 21.03 | 0.19 | 0.91% | 20.81 | 21.34 | 65357 | 13737.96 | 1.15% |
| 2025-09-25 | 20.99 | 20.84 | -0.18 | -0.86% | 20.74 | 21.02 | 49688 | 10368.49 | 0.88% |
| 2025-09-24 | 20.80 | 21.02 | 0.24 | 1.15% | 20.73 | 21.13 | 54556 | 11454.23 | 0.96% |
| 2025-09-23 | 21.35 | 20.78 | -0.59 | -2.76% | 20.52 | 21.35 | 148853 | 31013.99 | 2.63% |
| 2025-09-22 | 21.78 | 21.37 | -0.19 | -0.88% | 21.20 | 21.80 | 81174 | 17367.88 | 1.43% |
| 2025-09-19 | 22.14 | 21.56 | -0.60 | -2.71% | 21.56 | 22.16 | 72227 | 15802.30 | 1.27% |
| 2025-09-18 | 22.38 | 22.16 | -0.22 | -0.98% | 22.01 | 22.38 | 87237 | 19367.00 | 1.54% |
| 2025-09-17 | 22.50 | 22.38 | -0.17 | -0.75% | 22.35 | 22.59 | 65932 | 14764.52 | 1.16% |
| 2025-09-16 | 22.67 | 22.55 | -0.10 | -0.44% | 22.36 | 22.72 | 61889 | 13929.69 | 1.09% |
| 2025-09-15 | 23.09 | 22.65 | -0.52 | -2.24% | 22.61 | 23.17 | 91834 | 20870.39 | 1.62% |
| 2025-09-12 | 22.75 | 23.17 | 0.43 | 1.89% | 22.65 | 23.36 | 116276 | 26834.80 | 2.05% |
| 2025-09-11 | 22.55 | 22.74 | 0.11 | 0.49% | 22.50 | 22.76 | 57517 | 13004.22 | 1.01% |
| 2025-09-10 | 22.78 | 22.63 | -0.15 | -0.66% | 22.60 | 22.81 | 41043 | 9301.40 | 0.72% |
| 2025-09-09 | 23.03 | 22.78 | -0.32 | -1.39% | 22.70 | 23.07 | 54251 | 12396.23 | 0.96% |
| 2025-09-08 | 22.73 | 23.10 | 0.34 | 1.49% | 22.63 | 23.16 | 84301 | 19282.59 | 1.49% |
| 2025-09-05 | 22.52 | 22.76 | 0.24 | 1.07% | 22.48 | 22.78 | 78838 | 17841.27 | 1.39% |
| 2025-09-04 | 22.53 | 22.52 | -0.01 | -0.04% | 22.30 | 22.67 | 78726 | 17694.71 | 1.39% |
| 2025-09-03 | 22.50 | 22.53 | -0.25 | -1.10% | 22.41 | 22.86 | 79351 | 17891.40 | 1.40% |
| 2025-09-02 | 23.21 | 22.78 | -0.45 | -1.94% | 22.70 | 23.27 | 113957 | 26099.74 | 2.01% |
| 2025-09-01 | 23.48 | 23.23 | -0.26 | -1.11% | 23.05 | 23.68 | 137399 | 31889.40 | 2.42% |
| 2025-08-29 | 23.54 | 23.49 | -0.11 | -0.47% | 23.33 | 23.76 | 103226 | 24286.90 | 1.82% |
| 2025-08-28 | 23.63 | 23.60 | -0.01 | -0.04% | 23.08 | 23.88 | 95566 | 22460.86 | 1.69% |
| 2025-08-27 | 24.32 | 23.61 | -0.79 | -3.24% | 23.61 | 24.39 | 128853 | 30980.70 | 2.27% |
| 2025-08-26 | 24.03 | 24.40 | 0.33 | 1.37% | 23.96 | 24.60 | 106745 | 26066.07 | 1.88% |
| 2025-08-25 | 23.94 | 24.07 | 0.13 | 0.54% | 23.84 | 24.23 | 100127 | 24086.09 | 1.77% |
| 2025-08-22 | 23.90 | 23.94 | -0.11 | -0.46% | 23.70 | 24.10 | 80381 | 19199.60 | 1.42% |
| 2025-08-21 | 23.65 | 24.05 | 0.43 | 1.82% | 23.56 | 24.11 | 121617 | 29127.36 | 2.15% |
| 2025-08-20 | 23.18 | 23.62 | 0.46 | 1.99% | 23.02 | 23.75 | 118291 | 27785.62 | 2.09% |
| 2025-08-19 | 23.03 | 23.16 | 0.12 | 0.52% | 22.91 | 23.25 | 75147 | 17372.89 | 1.33% |
| 2025-08-18 | 22.97 | 23.04 | 0.07 | 0.30% | 22.87 | 23.15 | 93830 | 21597.59 | 1.66% |
| 2025-08-15 | 22.62 | 22.97 | 0.23 | 1.01% | 22.62 | 23.02 | 59003 | 13495.83 | 1.04% |
| 2025-08-14 | 23.00 | 22.74 | -0.25 | -1.09% | 22.66 | 23.08 | 63044 | 14409.41 | 1.11% |
| 2025-08-13 | 22.90 | 22.99 | 0.15 | 0.66% | 22.75 | 23.09 | 71700 | 16433.45 | 1.26% |
| 2025-08-12 | 22.85 | 22.84 | -0.02 | -0.09% | 22.80 | 22.96 | 41144 | 9406.59 | 0.73% |
| 2025-08-11 | 22.83 | 22.86 | 0.03 | 0.13% | 22.75 | 22.89 | 52233 | 11914.33 | 0.92% |
| 2025-08-08 | 22.85 | 22.83 | 0.01 | 0.04% | 22.73 | 22.94 | 37442 | 8543.07 | 0.66% |
| 2025-08-07 | 22.82 | 22.82 | -0.05 | -0.22% | 22.79 | 22.95 | 43214 | 9877.27 | 0.76% |
| 2025-08-06 | 22.81 | 22.87 | 0.00 | 0.00% | 22.47 | 23.05 | 83184 | 19003.38 | 1.47% |
| 2025-08-05 | 22.67 | 22.87 | 0.22 | 0.97% | 22.56 | 23.02 | 69774 | 15896.48 | 1.23% |
| 2025-08-04 | 22.40 | 22.65 | 0.11 | 0.49% | 22.40 | 22.65 | 37811 | 8513.87 | 0.67% |
| 2025-08-01 | 22.36 | 22.54 | 0.09 | 0.40% | 22.36 | 22.64 | 56509 | 12743.07 | 1.00% |
| 2025-07-31 | 22.75 | 22.45 | -0.30 | -1.32% | 22.40 | 22.78 | 53976 | 12146.74 | 0.95% |
| 2025-07-30 | 22.63 | 22.75 | 0.13 | 0.57% | 22.58 | 22.95 | 55386 | 12621.82 | 0.98% |
| 2025-07-29 | 22.69 | 22.62 | -0.11 | -0.48% | 22.45 | 22.72 | 50931 | 11488.42 | 0.90% |
| 2025-07-28 | 22.97 | 22.73 | -0.23 | -1.00% | 22.68 | 23.01 | 66300 | 15084.54 | 1.17% |
| 2025-07-25 | 22.97 | 22.96 | 0.00 | 0.00% | 22.91 | 23.44 | 94949 | 21992.77 | 1.68% |
| 2025-07-24 | 22.78 | 22.96 | 0.19 | 0.83% | 22.68 | 22.97 | 61874 | 14118.65 | 1.09% |
| 2025-07-23 | 22.96 | 22.77 | -0.19 | -0.83% | 22.66 | 23.11 | 77372 | 17719.59 | 1.37% |
| 2025-07-22 | 22.69 | 22.96 | 0.27 | 1.19% | 22.49 | 22.97 | 80468 | 18313.13 | 1.42% |
| 2025-07-21 | 22.38 | 22.69 | 0.33 | 1.48% | 22.38 | 22.99 | 82399 | 18678.33 | 1.45% |
| 2025-07-18 | 22.38 | 22.36 | -0.01 | -0.04% | 22.31 | 22.45 | 43070 | 9626.93 | 0.76% |
| 2025-07-17 | 22.39 | 22.37 | 0.07 | 0.31% | 22.32 | 22.50 | 56123 | 12569.42 | 0.99% |
| 2025-07-16 | 22.30 | 22.30 | 0.01 | 0.04% | 22.24 | 22.48 | 64166 | 14323.12 | 1.13% |
| 2025-07-15 | 22.23 | 22.29 | -1.14 | -4.87% | 22.03 | 22.58 | 169363 | 37809.64 | 2.99% |
| 2025-07-14 | 23.30 | 23.43 | 0.13 | 0.56% | 23.17 | 23.44 | 69290 | 16162.38 | 1.22% |
| 2025-07-11 | 23.45 | 23.30 | -0.16 | -0.68% | 23.25 | 23.54 | 90896 | 21228.38 | 1.60% |
| 2025-07-10 | 23.35 | 23.46 | 0.03 | 0.13% | 23.27 | 23.46 | 48191 | 11252.05 | 0.85% |
| 2025-07-09 | 23.58 | 23.43 | -0.14 | -0.59% | 23.37 | 23.68 | 54035 | 12687.30 | 0.95% |
| 2025-07-08 | 23.22 | 23.57 | 0.36 | 1.55% | 23.22 | 23.68 | 60245 | 14152.40 | 1.06% |
| 2025-07-07 | 23.45 | 23.21 | -0.24 | -1.02% | 23.17 | 23.48 | 60214 | 14015.82 | 1.06% |
| 2025-07-04 | 23.70 | 23.45 | -0.18 | -0.76% | 23.31 | 23.70 | 58255 | 13672.58 | 1.03% |
深证大盘股票行情在线 K线走势图
金禾实业(002597)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
