千禾味业 (603027) - 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
2026-05-06	9.11	9.09	-0.06	-0.66%	9.04	9.23	286909	26094	2.30%
2026-04-30	9.56	9.15	-0.95	-9.41%	9.09	9.56	707838	65325	5.66%
2026-04-29	9.64	10.10	0.46	4.77%	9.60	10.14	381363	38152	3.05%
2026-04-28	9.61	9.64	0.15	1.58%	9.51	9.73	145747	14040	1.17%
2026-04-27	9.50	9.49	-0.10	-1.04%	9.48	9.69	98879	9441	0.79%
2026-04-24	9.40	9.59	0.11	1.16%	9.39	9.73	173635	16609	1.39%
2026-04-23	9.43	9.48	0.02	0.21%	9.29	9.49	131868	12401	1.06%
2026-04-22	9.69	9.46	-0.25	-2.57%	9.37	9.71	176078	16725	1.41%
2026-04-21	9.56	9.71	0.14	1.46%	9.56	9.79	137350	13339	1.10%
2026-04-20	9.45	9.57	0.10	1.06%	9.45	9.67	122043	11713	0.98%
2026-04-17	9.51	9.47	-0.08	-0.84%	9.37	9.55	86731	8178	0.69%
2026-04-16	9.48	9.55	0.06	0.63%	9.45	9.59	93240	8884	0.75%
2026-04-15	9.44	9.49	0.08	0.85%	9.33	9.52	98498	9296	0.79%
2026-04-14	9.55	9.41	-0.12	-1.26%	9.32	9.58	147227	13787	1.18%
2026-04-13	9.90	9.53	-0.38	-3.83%	9.48	9.90	208043	19949	1.66%
2026-04-10	9.52	9.91	0.41	4.32%	9.47	9.96	287811	28134	2.30%
2026-04-09	9.43	9.50	0.01	0.11%	9.30	9.52	165540	15576	1.32%
2026-04-08	9.62	9.49	0.03	0.32%	9.38	9.63	162081	15340	1.30%
2026-04-07	9.30	9.46	0.17	1.83%	9.23	9.49	88648	8317	0.71%
2026-04-03	9.59	9.29	-0.31	-3.23%	9.25	9.59	123955	11620	0.99%
2026-04-02	9.49	9.60	0.12	1.27%	9.42	9.67	115696	11055	0.93%
2026-04-01	9.49	9.48	0.14	1.50%	9.36	9.52	105155	9944	0.84%
2026-03-31	9.54	9.34	-0.10	-1.06%	9.31	9.58	114227	10765	0.91%
2026-03-30	9.40	9.44	-0.15	-1.56%	9.33	9.52	130730	12334	1.05%
2026-03-27	8.95	9.59	0.59	6.56%	8.94	9.71	285886	26756	2.29%
2026-03-26	9.05	9.00	-0.05	-0.55%	8.98	9.15	75137	6807	0.60%
2026-03-25	9.00	9.05	0.05	0.56%	8.93	9.12	100949	9134	0.81%
2026-03-24	8.95	9.00	0.15	1.69%	8.80	9.01	104857	9333	0.84%
2026-03-23	9.10	8.85	-0.31	-3.38%	8.78	9.10	173258	15445	1.39%
2026-03-20	9.27	9.16	-0.12	-1.29%	9.16	9.39	121957	11284	0.98%
2026-03-19	9.50	9.28	-0.29	-3.03%	9.25	9.53	196513	18405	1.57%
2026-03-18	10.11	9.57	-0.58	-5.71%	9.51	10.14	363832	35258	2.91%
2026-03-17	9.95	10.15	0.45	4.64%	9.95	10.46	475044	48761	3.80%
2026-03-16	9.55	9.70	0.17	1.78%	9.54	9.71	133020	12852	1.06%
2026-03-13	9.46	9.53	0.07	0.74%	9.43	9.72	151690	14564	1.21%
2026-03-12	9.42	9.46	-0.01	-0.11%	9.40	9.55	91393	8652	0.73%
2026-03-11	9.56	9.47	-0.11	-1.15%	9.40	9.58	126380	11949	1.01%
2026-03-10	9.52	9.58	0.08	0.84%	9.47	9.65	103902	9912	0.83%
2026-03-09	9.46	9.50	-0.01	-0.11%	9.38	9.59	114665	10866	0.92%
2026-03-06	9.31	9.51	0.18	1.93%	9.29	9.53	105621	9981	0.85%
2026-03-05	9.49	9.33	-0.04	-0.43%	9.28	9.51	130030	12182	1.04%
2026-03-04	9.59	9.37	-0.27	-2.80%	9.36	9.66	148833	14109	1.19%
2026-03-03	9.79	9.64	-0.13	-1.33%	9.59	9.87	182684	17769	1.46%
2026-03-02	9.85	9.77	-0.27	-2.69%	9.71	10.06	178655	17556	1.43%
2026-02-27	9.99	10.04	0.06	0.60%	9.99	10.18	105572	10630	0.84%
2026-02-26	10.22	9.98	-0.21	-2.06%	9.93	10.23	176011	17664	1.41%
2026-02-25	10.18	10.19	0.04	0.39%	10.15	10.31	125997	12875	1.01%
2026-02-24	10.39	10.15	-0.16	-1.55%	10.08	10.48	189499	19340	1.52%
2026-02-13	10.55	10.31	-0.20	-1.90%	10.30	10.59	106769	11113	0.85%
2026-02-12	10.65	10.51	-0.13	-1.22%	10.42	10.65	118014	12395	0.94%
2026-02-11	10.68	10.64	-0.05	-0.47%	10.59	10.72	111791	11901	0.89%
2026-02-10	10.91	10.69	-0.21	-1.93%	10.60	10.96	164771	17585	1.32%
2026-02-09	10.99	10.90	-0.09	-0.82%	10.82	11.12	192434	20996	1.54%
2026-02-06	11.16	10.99	-0.12	-1.08%	10.98	11.33	354858	39551	2.84%
2026-02-05	10.41	11.11	0.71	6.83%	10.38	11.30	509403	56054	4.08%
2026-02-04	10.32	10.40	0.03	0.29%	10.25	10.40	128165	13253	1.03%
2026-02-03	10.01	10.37	0.38	3.80%	10.01	10.38	238835	24529	1.91%
2026-02-02	10.10	9.99	-0.12	-1.19%	9.98	10.33	145399	14782	1.16%
2026-01-30	10.17	10.11	-0.08	-0.79%	9.99	10.18	112009	11309	0.90%
2026-01-29	9.78	10.19	0.36	3.66%	9.76	10.25	200464	20121	1.60%
2026-01-28	9.85	9.83	-0.06	-0.61%	9.76	9.90	92006	9046	0.74%
2026-01-27	10.10	9.89	-0.25	-2.47%	9.76	10.14	206426	20418	1.65%