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 |
|---|
| 2025-09-16 | 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% |
| 2025-07-03 | 24.06 | 23.63 | -0.56 | -2.32% | 23.56 | 24.18 | 111402 | 26462.86 | 1.97% |
| 2025-07-02 | 23.70 | 24.19 | 0.50 | 2.11% | 23.55 | 24.60 | 112161 | 27058.37 | 1.98% |
| 2025-07-01 | 23.48 | 23.69 | 0.14 | 0.59% | 23.48 | 23.82 | 62287 | 14755.51 | 1.10% |
| 2025-06-30 | 23.35 | 23.55 | 0.25 | 1.07% | 23.18 | 23.65 | 52842 | 12368.34 | 0.93% |
| 2025-06-27 | 23.26 | 23.30 | 0.09 | 0.39% | 23.22 | 23.55 | 50418 | 11801.88 | 0.89% |
| 2025-06-26 | 23.65 | 23.21 | -0.43 | -1.82% | 23.14 | 23.73 | 77265 | 18028.24 | 1.36% |
| 2025-06-25 | 23.56 | 23.64 | 0.21 | 0.90% | 23.40 | 23.72 | 50907 | 12000.41 | 0.90% |
| 2025-06-24 | 23.31 | 23.43 | 0.15 | 0.64% | 23.27 | 23.54 | 45618 | 10686.17 | 0.80% |
| 2025-06-23 | 23.24 | 23.28 | -0.02 | -0.09% | 23.20 | 23.46 | 31792 | 7407.60 | 0.56% |
| 2025-06-20 | 23.59 | 23.30 | -0.31 | -1.31% | 23.15 | 23.68 | 53587 | 12517.56 | 0.95% |
| 2025-06-19 | 23.82 | 23.61 | -0.15 | -0.63% | 23.51 | 23.95 | 44545 | 10555.02 | 0.79% |
| 2025-06-18 | 24.30 | 23.76 | -0.57 | -2.34% | 23.70 | 24.30 | 64192 | 15387.56 | 1.13% |
| 2025-06-17 | 24.21 | 24.33 | 0.11 | 0.45% | 24.12 | 24.59 | 37894 | 9244.29 | 0.67% |
| 2025-06-16 | 24.31 | 24.22 | -0.09 | -0.37% | 24.12 | 24.45 | 50534 | 12265.34 | 0.89% |
| 2025-06-13 | 24.56 | 24.31 | -0.26 | -1.06% | 24.31 | 24.84 | 48435 | 11880.44 | 0.85% |
| 2025-06-12 | 24.54 | 24.57 | 0.01 | 0.04% | 24.27 | 24.61 | 42747 | 10447.86 | 0.75% |
| 2025-06-11 | 24.60 | 24.56 | 0.02 | 0.08% | 24.50 | 24.67 | 42384 | 10422.73 | 0.75% |
| 2025-06-10 | 24.78 | 24.54 | -0.24 | -0.97% | 24.34 | 24.89 | 69137 | 17022.54 | 1.22% |
| 2025-06-09 | 24.90 | 24.78 | -0.12 | -0.48% | 24.63 | 24.99 | 65829 | 16305.55 | 1.16% |
| 2025-06-06 | 24.90 | 24.90 | 0.02 | 0.08% | 24.70 | 25.06 | 59171 | 14721.00 | 1.04% |
| 2025-06-05 | 25.60 | 24.88 | -0.73 | -2.85% | 24.82 | 25.61 | 98316 | 24625.11 | 1.73% |
| 2025-06-04 | 25.30 | 25.61 | 0.27 | 1.07% | 25.14 | 25.64 | 68027 | 17289.51 | 1.20% |
| 2025-06-03 | 24.61 | 25.34 | 0.63 | 2.55% | 24.44 | 25.49 | 118146 | 29724.96 | 2.08% |
| 2025-05-30 | 24.74 | 24.71 | -0.03 | -0.12% | 24.57 | 24.92 | 49837 | 12308.88 | 0.88% |
| 2025-05-29 | 24.73 | 24.74 | 0.01 | 0.04% | 24.46 | 24.90 | 67052 | 16550.98 | 1.18% |
| 2025-05-28 | 25.04 | 24.73 | -0.35 | -1.40% | 24.61 | 25.04 | 72590 | 17977.82 | 1.28% |
| 2025-05-27 | 24.40 | 25.08 | 0.71 | 2.91% | 24.33 | 25.20 | 119995 | 29872.99 | 2.12% |
深证大盘股票行情在线 K线走势图
