千禾味业(603027)股票行情
千禾味业(603027)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 |
|---|
| 2025-06-17 | 11.48 | 11.51 | 0.06 | 0.52% | 11.46 | 11.57 | 57531 | 6623.59 | 0.60% |
| 2025-06-16 | 11.35 | 11.45 | -0.05 | -0.43% | 11.35 | 11.48 | 72755 | 8312.83 | 0.76% |
| 2025-06-13 | 11.67 | 11.50 | -0.20 | -1.71% | 11.47 | 11.70 | 117826 | 13597.84 | 1.23% |
| 2025-06-12 | 11.66 | 11.70 | 0.06 | 0.52% | 11.56 | 11.75 | 110546 | 12859.56 | 1.15% |
| 2025-06-11 | 11.61 | 11.64 | 0.01 | 0.09% | 11.56 | 11.69 | 98503 | 11459.81 | 1.02% |
| 2025-06-10 | 11.64 | 11.63 | -0.01 | -0.09% | 11.47 | 11.65 | 148717 | 17196.35 | 1.55% |
| 2025-06-09 | 11.72 | 11.64 | -0.08 | -0.68% | 11.61 | 11.77 | 155528 | 18149.16 | 1.62% |
| 2025-06-06 | 11.88 | 11.72 | -0.13 | -1.10% | 11.70 | 11.88 | 90552 | 10632.03 | 0.94% |
| 2025-06-05 | 11.95 | 11.85 | -0.11 | -0.92% | 11.81 | 11.99 | 90424 | 10736.31 | 0.94% |
| 2025-06-04 | 11.91 | 11.96 | 0.01 | 0.08% | 11.87 | 12.00 | 77221 | 9218.62 | 0.80% |
| 2025-06-03 | 11.78 | 11.95 | 0.08 | 0.67% | 11.77 | 11.97 | 91416 | 10848.20 | 0.95% |
| 2025-05-30 | 11.99 | 11.87 | -0.07 | -0.59% | 11.85 | 12.07 | 112216 | 13409.38 | 1.17% |
| 2025-05-29 | 12.06 | 11.94 | -0.16 | -1.32% | 11.91 | 12.15 | 166916 | 19991.68 | 1.74% |
| 2025-05-28 | 11.79 | 12.10 | 0.31 | 2.63% | 11.73 | 12.12 | 208972 | 25075.65 | 2.17% |
| 2025-05-27 | 11.70 | 11.79 | 0.07 | 0.60% | 11.66 | 11.95 | 105607 | 12486.26 | 1.10% |
| 2025-05-26 | 11.58 | 11.72 | 0.14 | 1.21% | 11.56 | 11.77 | 89415 | 10447.56 | 0.93% |
| 2025-05-23 | 11.60 | 11.58 | -0.02 | -0.17% | 11.57 | 11.75 | 85596 | 9984.86 | 0.89% |
| 2025-05-22 | 11.76 | 11.60 | -0.16 | -1.36% | 11.59 | 11.81 | 80336 | 9389.64 | 0.84% |
| 2025-05-21 | 11.78 | 11.76 | -0.05 | -0.42% | 11.72 | 11.90 | 93550 | 11024.49 | 0.97% |
| 2025-05-20 | 11.72 | 11.81 | 0.06 | 0.51% | 11.70 | 11.96 | 126741 | 15014.49 | 1.32% |
| 2025-05-19 | 11.53 | 11.75 | 0.22 | 1.91% | 11.50 | 11.82 | 116130 | 13588.54 | 1.21% |
| 2025-05-16 | 11.65 | 11.53 | -0.13 | -1.11% | 11.49 | 11.65 | 73634 | 8502.35 | 0.77% |
| 2025-05-15 | 11.70 | 11.66 | -0.07 | -0.60% | 11.65 | 11.78 | 61717 | 7215.16 | 0.64% |
| 2025-05-14 | 11.80 | 11.73 | -0.11 | -0.93% | 11.60 | 11.83 | 93517 | 10951.89 | 0.97% |
| 2025-05-13 | 11.74 | 11.84 | 0.12 | 1.02% | 11.63 | 11.90 | 155902 | 18400.71 | 1.62% |
| 2025-05-12 | 11.54 | 11.72 | 0.24 | 2.09% | 11.41 | 11.72 | 146580 | 17006.46 | 1.52% |
| 2025-05-09 | 11.48 | 11.48 | 0.04 | 0.35% | 11.38 | 11.50 | 69054 | 7904.61 | 0.72% |
| 2025-05-08 | 11.42 | 11.44 | -0.01 | -0.09% | 11.36 | 11.47 | 59627 | 6816.13 | 0.62% |
| 2025-05-07 | 11.50 | 11.45 | 0.03 | 0.26% | 11.38 | 11.57 | 80410 | 9207.59 | 0.84% |
| 2025-05-06 | 11.32 | 11.42 | 0.16 | 1.42% | 11.28 | 11.43 | 85894 | 9756.05 | 0.89% |
| 2025-04-30 | 11.33 | 11.26 | -0.06 | -0.53% | 11.25 | 11.42 | 83595 | 9473.99 | 0.87% |
| 2025-04-29 | 11.26 | 11.32 | 0.06 | 0.53% | 11.24 | 11.35 | 53250 | 6020.59 | 0.55% |
| 2025-04-28 | 11.42 | 11.26 | -0.19 | -1.66% | 11.24 | 11.44 | 89715 | 10131.09 | 0.93% |
| 2025-04-25 | 11.46 | 11.45 | -0.02 | -0.17% | 11.41 | 11.53 | 79923 | 9174.65 | 0.83% |
| 2025-04-24 | 11.48 | 11.47 | -0.06 | -0.52% | 11.42 | 11.56 | 92375 | 10599.17 | 0.96% |
| 2025-04-23 | 11.65 | 11.53 | -0.10 | -0.86% | 11.50 | 11.65 | 135390 | 15631.87 | 1.41% |
| 2025-04-22 | 11.62 | 11.63 | -0.02 | -0.17% | 11.56 | 11.69 | 105674 | 12283.23 | 1.10% |
| 2025-04-21 | 11.70 | 11.65 | -0.11 | -0.94% | 11.60 | 11.84 | 123910 | 14503.45 | 1.29% |
| 2025-04-18 | 11.93 | 11.76 | -0.23 | -1.92% | 11.71 | 12.12 | 197992 | 23455.87 | 2.06% |
| 2025-04-17 | 11.68 | 11.99 | 0.22 | 1.87% | 11.62 | 12.12 | 258174 | 30679.90 | 2.69% |
| 2025-04-16 | 11.58 | 11.77 | 0.39 | 3.43% | 11.50 | 11.91 | 314005 | 36851.19 | 3.27% |
| 2025-04-15 | 11.21 | 11.38 | 0.11 | 0.98% | 11.16 | 11.44 | 130852 | 14837.66 | 1.36% |
| 2025-04-14 | 11.19 | 11.27 | 0.09 | 0.81% | 11.19 | 11.34 | 93216 | 10509.54 | 0.97% |
| 2025-04-11 | 11.23 | 11.18 | -0.15 | -1.32% | 11.10 | 11.27 | 108171 | 12092.12 | 1.13% |
| 2025-04-10 | 11.39 | 11.33 | -0.05 | -0.44% | 11.23 | 11.45 | 178385 | 20237.85 | 1.86% |
| 2025-04-09 | 10.88 | 11.38 | 0.39 | 3.55% | 10.74 | 11.49 | 230620 | 25654.52 | 2.40% |
| 2025-04-08 | 10.40 | 10.99 | 0.59 | 5.67% | 10.40 | 11.00 | 239457 | 25926.14 | 2.49% |
| 2025-04-07 | 11.01 | 10.40 | -1.03 | -9.01% | 10.29 | 11.23 | 254810 | 27277.19 | 2.65% |
| 2025-04-03 | 11.32 | 11.43 | 0.01 | 0.09% | 11.27 | 11.49 | 84489 | 9633.11 | 0.88% |
| 2025-04-02 | 11.30 | 11.42 | 0.10 | 0.88% | 11.24 | 11.50 | 120457 | 13704.55 | 1.25% |
| 2025-04-01 | 11.18 | 11.32 | 0.15 | 1.34% | 11.15 | 11.33 | 90579 | 10203.29 | 0.94% |
| 2025-03-31 | 11.20 | 11.17 | -0.06 | -0.53% | 11.09 | 11.29 | 107881 | 12055.62 | 1.12% |
| 2025-03-28 | 11.52 | 11.23 | -0.30 | -2.60% | 11.23 | 11.53 | 187152 | 21207.90 | 1.95% |
| 2025-03-27 | 11.49 | 11.53 | 0.06 | 0.52% | 11.34 | 11.56 | 122116 | 14013.41 | 1.27% |
| 2025-03-26 | 11.58 | 11.47 | -0.14 | -1.21% | 11.46 | 11.59 | 138906 | 16004.79 | 1.45% |
| 2025-03-25 | 11.60 | 11.61 | 0.01 | 0.09% | 11.41 | 11.78 | 186288 | 21516.23 | 1.94% |
| 2025-03-24 | 11.50 | 11.60 | 0.26 | 2.29% | 11.47 | 11.84 | 340115 | 39430.01 | 3.54% |
| 2025-03-21 | 11.50 | 11.34 | -0.46 | -3.90% | 11.19 | 11.55 | 359130 | 40846.59 | 3.74% |
| 2025-03-20 | 12.03 | 11.80 | -0.45 | -3.67% | 11.76 | 12.04 | 223144 | 26466.67 | 2.32% |
| 2025-03-19 | 12.34 | 12.25 | -0.10 | -0.81% | 12.21 | 12.44 | 90549 | 11111.14 | 0.94% |
| 2025-03-18 | 12.44 | 12.35 | -0.10 | -0.80% | 12.30 | 12.50 | 111721 | 13806.59 | 1.16% |
| 2025-03-17 | 12.65 | 12.45 | -0.01 | -0.08% | 12.38 | 12.67 | 201748 | 25208.99 | 2.10% |
| 2025-03-14 | 12.03 | 12.46 | 0.49 | 4.09% | 12.02 | 12.53 | 292783 | 36102.58 | 3.05% |
| 2025-03-13 | 11.81 | 11.97 | 0.16 | 1.35% | 11.79 | 12.40 | 263946 | 31917.01 | 2.75% |
| 2025-03-12 | 11.99 | 11.81 | -0.18 | -1.50% | 11.80 | 12.07 | 112787 | 13413.63 | 1.17% |
| 2025-03-11 | 11.50 | 11.99 | 0.41 | 3.54% | 11.44 | 11.99 | 214254 | 25315.95 | 2.23% |
| 2025-03-10 | 11.40 | 11.58 | 0.08 | 0.70% | 11.40 | 11.58 | 71970 | 8276.07 | 0.75% |
| 2025-03-07 | 11.46 | 11.50 | -0.01 | -0.09% | 11.39 | 11.60 | 90002 | 10336.24 | 0.94% |
| 2025-03-06 | 11.40 | 11.51 | 0.15 | 1.32% | 11.31 | 11.51 | 93040 | 10628.94 | 0.97% |
| 2025-03-05 | 11.51 | 11.36 | -0.14 | -1.22% | 11.31 | 11.51 | 104272 | 11839.78 | 1.08% |
| 2025-03-04 | 11.51 | 11.50 | -0.01 | -0.09% | 11.37 | 11.53 | 75679 | 8661.01 | 0.79% |
| 2025-03-03 | 11.51 | 11.51 | -0.02 | -0.17% | 11.40 | 11.77 | 141303 | 16367.86 | 1.47% |
| 2025-02-28 | 11.78 | 11.53 | -0.25 | -2.12% | 11.50 | 11.87 | 148995 | 17401.64 | 1.55% |
| 2025-02-27 | 11.45 | 11.78 | 0.29 | 2.52% | 11.42 | 11.95 | 245921 | 28717.43 | 2.56% |
| 2025-02-26 | 11.25 | 11.49 | 0.29 | 2.59% | 11.21 | 11.49 | 134088 | 15230.20 | 1.39% |
| 2025-02-25 | 11.33 | 11.20 | -0.17 | -1.50% | 11.19 | 11.33 | 94967 | 10683.76 | 0.99% |
| 2025-02-24 | 11.38 | 11.37 | -0.04 | -0.35% | 11.32 | 11.58 | 107163 | 12241.79 | 1.11% |
| 2025-02-21 | 11.45 | 11.41 | -0.01 | -0.09% | 11.28 | 11.56 | 104975 | 11964.20 | 1.09% |
| 2025-02-20 | 11.36 | 11.42 | 0.06 | 0.53% | 11.30 | 11.56 | 100110 | 11457.19 | 1.04% |
| 2025-02-19 | 11.40 | 11.36 | -0.06 | -0.53% | 11.28 | 11.42 | 113126 | 12840.57 | 1.18% |
上证大盘股票行情在线 K线走势图
