千禾味业(603027)股票行情 千禾味业股票行情 603027股票行情_爱股网
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 |
|---|
| 2025-10-31 | 8.82 | 9.27 | 0.51 | 5.82% | 8.78 | 9.28 | 404481 | 37064.22 | 3.24% |
| 2025-10-30 | 8.84 | 8.76 | -0.07 | -0.79% | 8.76 | 8.88 | 85730 | 7568.06 | 0.69% |
| 2025-10-29 | 8.86 | 8.83 | -0.03 | -0.34% | 8.76 | 8.88 | 75048 | 6602.83 | 0.60% |
| 2025-10-28 | 8.91 | 8.86 | -0.01 | -0.11% | 8.84 | 8.95 | 54513 | 4837.37 | 0.44% |
| 2025-10-27 | 8.90 | 8.87 | -0.04 | -0.45% | 8.84 | 8.90 | 79990 | 7090.62 | 0.64% |
| 2025-10-24 | 8.95 | 8.91 | -0.01 | -0.11% | 8.84 | 8.95 | 90358 | 8024.22 | 0.72% |
| 2025-10-23 | 8.80 | 8.92 | 0.13 | 1.48% | 8.80 | 8.94 | 111852 | 9901.56 | 0.90% |
| 2025-10-22 | 11.55 | 11.53 | -0.07 | -0.60% | 11.53 | 11.66 | 62670 | 7263.61 | 0.65% |
| 2025-10-21 | 11.53 | 11.60 | 0.07 | 0.61% | 11.52 | 11.61 | 59858 | 6924.92 | 0.62% |
| 2025-10-20 | 11.67 | 11.53 | -0.13 | -1.11% | 11.48 | 11.75 | 74169 | 8581.16 | 0.77% |
| 2025-10-17 | 11.65 | 11.66 | -0.04 | -0.34% | 11.62 | 11.78 | 109741 | 12836.91 | 1.14% |
| 2025-10-16 | 11.64 | 11.70 | 0.11 | 0.95% | 11.60 | 11.71 | 73787 | 8596.90 | 0.77% |
| 2025-10-15 | 11.52 | 11.59 | 0.07 | 0.61% | 11.44 | 11.63 | 68603 | 7930.23 | 0.71% |
| 2025-10-14 | 11.52 | 11.52 | 0.03 | 0.26% | 11.46 | 11.59 | 77771 | 8957.53 | 0.81% |
| 2025-10-13 | 11.38 | 11.49 | -0.12 | -1.03% | 11.33 | 11.50 | 74623 | 8545.97 | 0.78% |
| 2025-10-10 | 11.49 | 11.61 | 0.12 | 1.04% | 11.45 | 11.65 | 89761 | 10387.50 | 0.93% |
| 2025-10-09 | 11.45 | 11.49 | 0.06 | 0.52% | 11.29 | 11.50 | 102436 | 11674.46 | 1.07% |
| 2025-09-30 | 11.32 | 11.43 | 0.11 | 0.97% | 11.26 | 11.46 | 80642 | 9180.96 | 0.84% |
| 2025-09-29 | 11.31 | 11.32 | 0.00 | 0.00% | 11.20 | 11.38 | 106217 | 11975.29 | 1.10% |
| 2025-09-26 | 11.22 | 11.32 | 0.10 | 0.89% | 11.17 | 11.37 | 81064 | 9128.72 | 0.84% |
| 2025-09-25 | 11.37 | 11.22 | -0.13 | -1.15% | 11.21 | 11.38 | 89201 | 10055.85 | 0.93% |
| 2025-09-24 | 11.35 | 11.35 | 0.00 | 0.00% | 11.29 | 11.44 | 83672 | 9498.32 | 0.87% |
| 2025-09-23 | 11.59 | 11.35 | -0.23 | -1.99% | 11.30 | 11.62 | 121111 | 13779.71 | 1.26% |
| 2025-09-22 | 11.66 | 11.58 | -0.08 | -0.69% | 11.55 | 11.68 | 57639 | 6673.64 | 0.60% |
| 2025-09-19 | 11.60 | 11.66 | 0.04 | 0.34% | 11.51 | 11.66 | 71901 | 8323.10 | 0.75% |
| 2025-09-18 | 11.81 | 11.62 | -0.18 | -1.53% | 11.58 | 11.81 | 106394 | 12446.54 | 1.11% |
| 2025-09-17 | 11.78 | 11.80 | 0.01 | 0.08% | 11.73 | 11.84 | 62583 | 7373.51 | 0.65% |
| 2025-09-16 | 11.85 | 11.79 | -0.02 | -0.17% | 11.71 | 11.86 | 75993 | 8943.59 | 0.79% |
| 2025-09-15 | 11.88 | 11.81 | -0.07 | -0.59% | 11.78 | 11.92 | 92663 | 10976.25 | 0.96% |
| 2025-09-12 | 12.03 | 11.88 | -0.18 | -1.49% | 11.87 | 12.11 | 118537 | 14158.63 | 1.23% |
| 2025-09-11 | 12.04 | 12.06 | -0.04 | -0.33% | 11.91 | 12.09 | 121771 | 14603.63 | 1.27% |
| 2025-09-10 | 12.09 | 12.10 | 0.00 | 0.00% | 12.02 | 12.14 | 73812 | 8916.49 | 0.77% |
| 2025-09-09 | 12.09 | 12.10 | 0.00 | 0.00% | 11.99 | 12.22 | 99505 | 12035.18 | 1.04% |
| 2025-09-08 | 11.91 | 12.10 | 0.18 | 1.51% | 11.89 | 12.14 | 160804 | 19368.84 | 1.67% |
| 2025-09-05 | 11.93 | 11.92 | -0.01 | -0.08% | 11.79 | 11.95 | 99596 | 11801.95 | 1.04% |
| 2025-09-04 | 11.79 | 11.93 | 0.14 | 1.19% | 11.75 | 11.97 | 117549 | 13957.26 | 1.22% |
| 2025-09-03 | 12.03 | 11.79 | -0.24 | -2.00% | 11.76 | 12.13 | 140014 | 16611.69 | 1.46% |
| 2025-09-02 | 12.11 | 12.03 | -0.12 | -0.99% | 11.92 | 12.18 | 158601 | 19093.39 | 1.65% |
| 2025-09-01 | 12.34 | 12.15 | -0.18 | -1.46% | 12.09 | 12.41 | 191744 | 23408.01 | 1.99% |
| 2025-08-29 | 12.15 | 12.33 | 0.21 | 1.73% | 12.12 | 12.65 | 292433 | 35980.23 | 3.04% |
| 2025-08-28 | 12.20 | 12.12 | -0.45 | -3.58% | 11.90 | 12.36 | 398743 | 48361.97 | 4.15% |
| 2025-08-27 | 13.01 | 12.57 | -0.46 | -3.53% | 12.57 | 13.01 | 217385 | 27806.66 | 2.26% |
| 2025-08-26 | 12.90 | 13.03 | 0.19 | 1.48% | 12.82 | 13.25 | 277833 | 36371.35 | 2.89% |
| 2025-08-25 | 12.35 | 12.84 | 0.54 | 4.39% | 12.30 | 12.96 | 313620 | 39610.78 | 3.26% |
| 2025-08-22 | 12.39 | 12.30 | -0.12 | -0.97% | 12.19 | 12.47 | 160181 | 19665.97 | 1.67% |
| 2025-08-21 | 12.43 | 12.42 | 0.01 | 0.08% | 12.28 | 12.56 | 149944 | 18573.79 | 1.56% |
| 2025-08-20 | 12.11 | 12.41 | 0.29 | 2.39% | 12.01 | 12.45 | 189881 | 23349.47 | 1.98% |
| 2025-08-19 | 12.22 | 12.12 | -0.08 | -0.66% | 12.10 | 12.27 | 120837 | 14706.77 | 1.26% |
| 2025-08-18 | 12.10 | 12.20 | 0.10 | 0.83% | 12.09 | 12.25 | 150187 | 18311.30 | 1.56% |
| 2025-08-15 | 11.99 | 12.10 | 0.08 | 0.67% | 11.96 | 12.10 | 133224 | 16035.42 | 1.39% |
| 2025-08-14 | 11.95 | 12.02 | 0.10 | 0.84% | 11.89 | 12.25 | 211643 | 25514.01 | 2.20% |
| 2025-08-13 | 11.89 | 11.92 | 0.03 | 0.25% | 11.83 | 11.96 | 103005 | 12250.04 | 1.07% |
| 2025-08-12 | 11.80 | 11.89 | 0.06 | 0.51% | 11.79 | 11.96 | 111776 | 13282.39 | 1.16% |
| 2025-08-11 | 11.82 | 11.83 | 0.03 | 0.25% | 11.81 | 11.87 | 90196 | 10673.80 | 0.94% |
| 2025-08-08 | 11.75 | 11.80 | 0.06 | 0.51% | 11.71 | 11.84 | 78612 | 9270.79 | 0.82% |
| 2025-08-07 | 11.73 | 11.74 | 0.00 | 0.00% | 11.70 | 11.81 | 93238 | 10955.41 | 0.97% |
| 2025-08-06 | 11.82 | 11.74 | -0.07 | -0.59% | 11.64 | 11.82 | 111872 | 13106.81 | 1.16% |
| 2025-08-05 | 11.80 | 11.81 | 0.01 | 0.08% | 11.76 | 11.85 | 74396 | 8778.47 | 0.77% |
| 2025-08-04 | 11.83 | 11.80 | -0.09 | -0.76% | 11.76 | 11.88 | 78996 | 9325.20 | 0.82% |
| 2025-08-01 | 11.86 | 11.89 | 0.02 | 0.17% | 11.82 | 11.98 | 81544 | 9702.37 | 0.85% |
| 2025-07-31 | 12.02 | 11.87 | -0.21 | -1.74% | 11.79 | 12.07 | 137466 | 16363.97 | 1.43% |
| 2025-07-30 | 11.90 | 12.08 | 0.09 | 0.75% | 11.65 | 12.13 | 198088 | 23721.35 | 2.06% |
| 2025-07-29 | 12.44 | 12.49 | 0.05 | 0.40% | 12.26 | 12.50 | 150389 | 18627.96 | 1.56% |
| 2025-07-28 | 12.30 | 12.44 | 0.14 | 1.14% | 12.20 | 12.48 | 143968 | 17780.86 | 1.50% |
| 2025-07-25 | 12.46 | 12.30 | -0.11 | -0.89% | 12.29 | 12.52 | 163617 | 20256.06 | 1.70% |
| 2025-07-24 | 12.19 | 12.41 | 0.31 | 2.56% | 12.13 | 12.41 | 186514 | 22929.32 | 1.94% |
| 2025-07-23 | 12.06 | 12.10 | 0.08 | 0.67% | 12.03 | 12.25 | 189566 | 23049.74 | 1.97% |
| 2025-07-22 | 11.88 | 12.02 | 0.14 | 1.18% | 11.87 | 12.06 | 169546 | 20329.32 | 1.76% |
| 2025-07-21 | 11.80 | 11.88 | 0.09 | 0.76% | 11.80 | 11.93 | 119249 | 14158.56 | 1.24% |
| 2025-07-18 | 11.83 | 11.79 | 0.02 | 0.17% | 11.76 | 11.83 | 63738 | 7513.02 | 0.66% |
| 2025-07-17 | 11.74 | 11.77 | 0.02 | 0.17% | 11.74 | 11.84 | 80785 | 9515.89 | 0.84% |
| 2025-07-16 | 11.78 | 11.75 | -0.03 | -0.25% | 11.63 | 11.85 | 97131 | 11389.62 | 1.01% |
| 2025-07-15 | 11.74 | 11.78 | 0.04 | 0.34% | 11.72 | 11.98 | 161178 | 19085.36 | 1.68% |
| 2025-07-14 | 11.73 | 11.74 | 0.01 | 0.09% | 11.65 | 11.77 | 82034 | 9619.05 | 0.85% |
| 2025-07-11 | 11.70 | 11.73 | 0.04 | 0.34% | 11.68 | 11.82 | 103328 | 12134.04 | 1.07% |
| 2025-07-10 | 11.60 | 11.69 | 0.05 | 0.43% | 11.59 | 11.69 | 65005 | 7574.52 | 0.68% |
| 2025-07-09 | 11.56 | 11.64 | 0.07 | 0.61% | 11.54 | 11.69 | 95738 | 11146.01 | 1.00% |
| 2025-07-08 | 11.49 | 11.57 | 0.07 | 0.61% | 11.49 | 11.58 | 53736 | 6204.90 | 0.56% |
| 2025-07-07 | 11.55 | 11.50 | -0.03 | -0.26% | 11.49 | 11.55 | 40015 | 4605.90 | 0.42% |
| 2025-07-04 | 11.57 | 11.53 | -0.04 | -0.35% | 11.49 | 11.57 | 43692 | 5037.17 | 0.45% |
上证大盘股票行情在线 K线走势图
千禾味业(603027)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
