金禾实业 (002597) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	21.69	21.74	0.02	0.09%	21.48	22.00	54326	11802	0.96%
2026-09-15	21.54	21.72	0.10	0.46%	20.97	22.01	93484	20151	1.65%
2026-09-14	21.02	21.62	0.47	2.22%	20.83	21.70	81292	17329	1.44%
2026-09-11	22.01	21.15	-1.00	-4.51%	21.03	22.17	106070	22652	1.87%
2026-09-10	22.41	22.15	-0.33	-1.47%	22.01	22.77	125543	28010	2.22%
2026-09-09	22.10	22.48	0.28	1.26%	21.87	22.91	180758	40800	3.19%
2026-09-08	21.41	22.20	1.00	4.72%	21.34	22.56	167941	37087	2.97%
2026-09-07	21.24	21.20	0.13	0.62%	21.03	21.49	55826	11877	0.99%
2026-09-04	20.42	21.07	0.71	3.49%	20.42	21.45	101754	21553	1.80%
2026-09-03	20.56	20.36	-0.08	-0.39%	20.31	20.69	35478	7245	0.63%
2026-09-02	21.00	20.44	-0.57	-2.71%	20.43	21.00	47188	9709	0.83%
2026-09-01	21.26	21.01	-0.25	-1.18%	20.92	21.35	63572	13397	1.12%
2026-08-31	20.92	21.26	0.40	1.92%	20.70	21.42	95124	20018	1.68%
2026-08-28	20.32	20.86	0.55	2.71%	20.31	21.11	87562	18210	1.54%
2026-08-27	19.99	20.31	0.32	1.60%	19.85	20.33	54077	10897	0.95%
2026-08-26	19.93	19.99	0.05	0.25%	19.85	20.28	45257	9084	0.80%
2026-08-25	19.76	19.94	0.18	0.91%	19.72	20.05	35607	7091	0.63%
2026-08-24	19.81	19.76	-0.07	-0.35%	19.70	19.96	32110	6354	0.57%
2026-08-21	19.93	19.83	-0.16	-0.80%	19.72	19.98	30089	5971	0.53%
2026-08-20	19.70	19.99	0.24	1.22%	19.69	20.05	40817	8129	0.72%
2026-08-19	20.07	19.75	-0.15	-0.75%	19.62	20.17	55319	10988	0.98%
2026-08-18	20.01	19.90	-0.11	-0.55%	19.85	20.20	46966	9383	0.83%
2026-08-17	19.67	20.01	0.36	1.83%	19.41	20.04	57762	11447	1.02%
2026-08-14	19.72	19.65	-0.07	-0.35%	19.60	19.86	33820	6655	0.60%
2026-08-13	20.34	19.72	-0.64	-3.14%	19.70	20.36	77657	15460	1.37%
2026-08-12	20.00	20.36	0.23	1.14%	20.00	20.48	69455	14066	1.22%
2026-08-11	20.16	20.13	-0.11	-0.54%	20.05	20.35	59754	12063	1.05%
2026-08-10	20.25	20.24	-0.01	-0.05%	19.80	20.40	67775	13689	1.19%
2026-08-07	20.44	20.25	-0.18	-0.88%	20.16	20.70	78357	15941	1.38%
2026-08-06	20.49	20.43	-0.17	-0.83%	20.07	20.50	76516	15511	1.35%
2026-08-05	20.41	20.60	0.13	0.64%	20.06	20.61	78597	16061	1.39%
2026-08-04	21.07	20.47	-0.63	-2.99%	20.36	21.12	84297	17397	1.49%
2026-08-03	20.82	21.10	0.08	0.38%	20.82	21.33	52589	11099	0.93%
2026-07-31	21.00	21.02	-0.41	-1.91%	20.67	21.60	117177	24669	2.07%
2026-07-30	21.54	21.43	-0.11	-0.51%	21.11	22.02	150149	32564	2.65%
2026-07-29	19.58	21.54	1.96	10.01%	19.55	21.54	180254	37675	3.18%
2026-07-28	19.00	19.58	0.40	2.09%	18.92	19.68	68021	13218	1.20%
2026-07-27	18.54	19.18	0.64	3.45%	18.42	19.39	60196	11490	1.06%
2026-07-24	19.06	18.54	-0.58	-3.03%	18.51	19.14	65369	12245	1.15%
2026-07-23	18.90	19.12	0.16	0.84%	18.65	19.25	46158	8780	0.81%
2026-07-22	19.89	18.96	-1.00	-5.01%	18.78	19.98	104634	20078	1.84%
2026-07-21	19.93	19.96	-0.03	-0.15%	19.90	20.43	53977	10869	0.95%
2026-07-20	19.80	19.99	0.30	1.52%	19.68	20.26	48383	9649	0.85%
2026-07-17	20.14	19.69	-0.32	-1.60%	19.59	20.35	55693	11074	0.98%
2026-07-16	20.06	20.01	-0.22	-1.09%	19.90	20.40	38316	7691	0.68%
2026-07-15	19.70	20.23	0.25	1.25%	19.61	20.57	58572	11810	1.03%
2026-07-14	19.76	19.98	-0.11	-0.55%	19.73	20.26	51523	10287	0.91%
2026-07-13	19.60	20.09	0.50	2.55%	19.33	20.30	95486	18988	1.68%
2026-07-10	19.20	19.59	0.39	2.03%	18.86	20.00	76592	14901	1.35%
2026-07-09	18.99	19.20	0.22	1.16%	18.85	19.33	59319	11291	1.05%
2026-07-08	19.27	18.98	-0.32	-1.66%	18.88	19.39	68838	13112	1.21%
2026-07-07	20.22	19.30	-0.90	-4.46%	19.25	20.37	65180	12836	1.15%
2026-07-06	20.55	20.20	-0.40	-1.94%	20.02	20.67	54817	11112	0.97%
2026-07-03	20.74	20.60	-0.15	-0.72%	20.51	21.40	117189	24535	2.07%
2026-07-02	19.89	20.75	0.46	2.27%	19.70	21.28	165319	33889	2.91%
2026-07-01	19.49	20.29	0.69	3.52%	19.36	20.50	108713	21878	1.92%
2026-06-30	20.31	19.60	-0.85	-4.16%	19.54	20.45	100005	19852	1.76%
2026-06-29	21.23	20.45	-0.78	-3.67%	20.40	21.23	75083	15560	1.32%
2026-06-26	22.14	21.23	-0.94	-4.24%	21.15	22.14	73476	15761	1.30%
2026-06-25	21.86	22.17	0.13	0.59%	21.67	22.70	81262	18013	1.43%
2026-06-24	21.31	22.04	0.75	3.52%	21.10	22.19	87985	19114	1.55%
2026-06-23	21.39	21.29	-0.10	-0.47%	21.00	21.64	73131	15582	1.29%
2026-06-22	20.89	21.39	0.49	2.34%	20.33	21.58	92222	19372	1.63%
2026-06-18	20.95	20.90	-0.11	-0.52%	20.33	21.01	79720	16475	1.41%
2026-06-17	21.04	21.01	-0.04	-0.19%	20.55	21.38	91896	19235	1.62%
2026-06-16	21.90	21.05	-1.03	-4.66%	20.72	22.25	131497	28075	2.32%
2026-06-15	22.29	22.08	-0.16	-0.72%	21.94	22.60	166056	36937	2.93%
2026-06-12	20.61	22.24	2.02	9.99%	20.47	22.24	204854	44848	3.61%
2026-06-11	19.09	20.22	1.13	5.92%	19.09	20.39	93419	18453	1.65%
2026-06-10	20.25	19.09	-0.85	-4.26%	19.01	20.25	82885	16023	1.46%
2026-06-09	18.92	19.94	1.15	6.12%	18.92	20.67	141182	28523	2.49%