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
2025-04-03	11.32	11.43	0.01	0.09%	11.27	11.49	84489	9633	0.88%
2025-04-02	11.30	11.42	0.10	0.88%	11.24	11.50	120457	13704	1.25%
2025-04-01	11.18	11.32	0.15	1.34%	11.15	11.33	90579	10203	0.94%
2025-03-31	11.20	11.17	-0.06	-0.53%	11.09	11.29	107881	12055	1.12%
2025-03-28	11.52	11.23	-0.30	-2.60%	11.23	11.53	187152	21207	1.95%
2025-03-27	11.49	11.53	0.06	0.52%	11.34	11.56	122116	14013	1.27%
2025-03-26	11.58	11.47	-0.14	-1.21%	11.46	11.59	138906	16004	1.45%
2025-03-25	11.60	11.61	0.01	0.09%	11.41	11.78	186288	21516	1.94%
2025-03-24	11.50	11.60	0.26	2.29%	11.47	11.84	340115	39430	3.54%
2025-03-21	11.50	11.34	-0.46	-3.90%	11.19	11.55	359130	40846	3.74%
2025-03-20	12.03	11.80	-0.45	-3.67%	11.76	12.04	223144	26466	2.32%
2025-03-19	12.34	12.25	-0.10	-0.81%	12.21	12.44	90549	11111	0.94%
2025-03-18	12.44	12.35	-0.10	-0.80%	12.30	12.50	111721	13806	1.16%
2025-03-17	12.65	12.45	-0.01	-0.08%	12.38	12.67	201748	25208	2.10%
2025-03-14	12.03	12.46	0.49	4.09%	12.02	12.53	292783	36102	3.05%
2025-03-13	11.81	11.97	0.16	1.35%	11.79	12.40	263946	31917	2.75%
2025-03-12	11.99	11.81	-0.18	-1.50%	11.80	12.07	112787	13413	1.17%
2025-03-11	11.50	11.99	0.41	3.54%	11.44	11.99	214254	25315	2.23%
2025-03-10	11.40	11.58	0.08	0.70%	11.40	11.58	71970	8276	0.75%
2025-03-07	11.46	11.50	-0.01	-0.09%	11.39	11.60	90002	10336	0.94%
2025-03-06	11.40	11.51	0.15	1.32%	11.31	11.51	93040	10628	0.97%
2025-03-05	11.51	11.36	-0.14	-1.22%	11.31	11.51	104272	11839	1.08%
2025-03-04	11.51	11.50	-0.01	-0.09%	11.37	11.53	75679	8661	0.79%
2025-03-03	11.51	11.51	-0.02	-0.17%	11.40	11.77	141303	16367	1.47%
2025-02-28	11.78	11.53	-0.25	-2.12%	11.50	11.87	148995	17401	1.55%
2025-02-27	11.45	11.78	0.29	2.52%	11.42	11.95	245921	28717	2.56%
2025-02-26	11.25	11.49	0.29	2.59%	11.21	11.49	134088	15230	1.39%
2025-02-25	11.33	11.20	-0.17	-1.50%	11.19	11.33	94967	10683	0.99%
2025-02-24	11.38	11.37	-0.04	-0.35%	11.32	11.58	107163	12241	1.11%
2025-02-21	11.45	11.41	-0.01	-0.09%	11.28	11.56	104975	11964	1.09%
2025-02-20	11.36	11.42	0.06	0.53%	11.30	11.56	100110	11457	1.04%
2025-02-19	11.40	11.36	-0.06	-0.53%	11.28	11.42	113126	12840	1.18%
2025-02-18	11.64	11.42	-0.21	-1.81%	11.38	11.65	114511	13178	1.19%
2025-02-17	11.75	11.63	-0.12	-1.02%	11.59	11.79	96405	11237	1.00%
2025-02-14	11.72	11.75	-0.02	-0.17%	11.66	11.85	92782	10889	0.97%
2025-02-13	11.64	11.77	0.16	1.38%	11.58	11.90	159861	18776	1.66%
2025-02-12	11.59	11.61	0.02	0.17%	11.48	11.66	88878	10274	0.92%
2025-02-11	11.76	11.59	-0.18	-1.53%	11.52	11.82	95395	11065	0.99%
2025-02-10	11.54	11.77	0.27	2.35%	11.42	11.80	179372	20812	1.87%
2025-02-07	11.53	11.50	-0.04	-0.35%	11.40	11.66	177992	20532	1.85%
2025-02-06	11.47	11.54	0.03	0.26%	11.32	11.56	93964	10743	0.98%
2025-02-05	11.65	11.51	-0.11	-0.95%	11.45	11.73	67970	7857	0.71%
2025-01-27	11.61	11.62	0.01	0.09%	11.53	11.77	72010	8392	0.75%
2025-01-24	11.37	11.61	0.23	2.02%	11.30	11.63	114613	13152	1.19%
2025-01-23	11.55	11.38	-0.08	-0.70%	11.36	11.64	90314	10385	0.94%
2025-01-22	11.68	11.46	-0.21	-1.80%	11.38	11.70	84438	9700	0.88%
2025-01-21	11.94	11.67	-0.18	-1.52%	11.56	11.96	95869	11183	1.00%
2025-01-20	11.89	11.85	0.06	0.51%	11.79	12.04	140175	16683	1.46%
2025-01-17	11.24	11.79	0.55	4.89%	11.16	12.05	307044	36009	3.19%
2025-01-16	11.17	11.24	0.08	0.72%	11.14	11.46	110692	12490	1.15%
2025-01-15	11.11	11.16	0.04	0.36%	11.00	11.22	120880	13452	1.26%
2025-01-14	10.91	11.12	0.21	1.92%	10.89	11.15	173035	19137	1.80%
2025-01-13	10.71	10.91	0.14	1.30%	10.62	10.91	85419	9229	0.89%
2025-01-10	11.03	10.77	-0.27	-2.45%	10.77	11.03	110403	12017	1.15%
2025-01-09	11.12	11.04	-0.13	-1.16%	10.99	11.21	115024	12744	1.20%
2025-01-08	11.33	11.17	-0.17	-1.50%	10.96	11.33	107381	11958	1.12%
2025-01-07	11.25	11.34	0.09	0.80%	11.07	11.35	110357	12373	1.15%
2025-01-06	11.54	11.25	-0.29	-2.51%	11.13	11.57	152973	17316	1.59%
2025-01-03	11.99	11.54	-0.43	-3.59%	11.52	12.03	172980	20249	1.80%
2025-01-02	12.11	11.97	-0.14	-1.16%	11.82	12.27	154323	18650	1.61%
2024-12-31	12.37	12.11	-0.26	-2.10%	12.10	12.46	139442	17060	1.45%
2024-12-30	12.52	12.37	-0.23	-1.83%	12.30	12.61	126097	15658	1.31%
2024-12-27	12.66	12.60	-0.13	-1.02%	12.60	12.80	105396	13363	1.10%
2024-12-26	12.85	12.73	-0.08	-0.62%	12.67	12.88	87310	11118	0.91%
2024-12-25	12.78	12.81	0.03	0.23%	12.60	12.84	88184	11218	0.92%