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
2025-09-16	11.85	11.79	-0.02	-0.17%	11.71	11.86	75993	8943	0.79%
2025-09-15	11.88	11.81	-0.07	-0.59%	11.78	11.92	92663	10976	0.96%
2025-09-12	12.03	11.88	-0.18	-1.49%	11.87	12.11	118537	14158	1.23%
2025-09-11	12.04	12.06	-0.04	-0.33%	11.91	12.09	121771	14603	1.27%
2025-09-10	12.09	12.10	0.00	0.00%	12.02	12.14	73812	8916	0.77%
2025-09-09	12.09	12.10	0.00	0.00%	11.99	12.22	99505	12035	1.04%
2025-09-08	11.91	12.10	0.18	1.51%	11.89	12.14	160804	19368	1.67%
2025-09-05	11.93	11.92	-0.01	-0.08%	11.79	11.95	99596	11801	1.04%
2025-09-04	11.79	11.93	0.14	1.19%	11.75	11.97	117549	13957	1.22%
2025-09-03	12.03	11.79	-0.24	-2.00%	11.76	12.13	140014	16611	1.46%
2025-09-02	12.11	12.03	-0.12	-0.99%	11.92	12.18	158601	19093	1.65%
2025-09-01	12.34	12.15	-0.18	-1.46%	12.09	12.41	191744	23408	1.99%
2025-08-29	12.15	12.33	0.21	1.73%	12.12	12.65	292433	35980	3.04%
2025-08-28	12.20	12.12	-0.45	-3.58%	11.90	12.36	398743	48361	4.15%
2025-08-27	13.01	12.57	-0.46	-3.53%	12.57	13.01	217385	27806	2.26%
2025-08-26	12.90	13.03	0.19	1.48%	12.82	13.25	277833	36371	2.89%
2025-08-25	12.35	12.84	0.54	4.39%	12.30	12.96	313620	39610	3.26%
2025-08-22	12.39	12.30	-0.12	-0.97%	12.19	12.47	160181	19665	1.67%
2025-08-21	12.43	12.42	0.01	0.08%	12.28	12.56	149944	18573	1.56%
2025-08-20	12.11	12.41	0.29	2.39%	12.01	12.45	189881	23349	1.98%
2025-08-19	12.22	12.12	-0.08	-0.66%	12.10	12.27	120837	14706	1.26%
2025-08-18	12.10	12.20	0.10	0.83%	12.09	12.25	150187	18311	1.56%
2025-08-15	11.99	12.10	0.08	0.67%	11.96	12.10	133224	16035	1.39%
2025-08-14	11.95	12.02	0.10	0.84%	11.89	12.25	211643	25514	2.20%
2025-08-13	11.89	11.92	0.03	0.25%	11.83	11.96	103005	12250	1.07%
2025-08-12	11.80	11.89	0.06	0.51%	11.79	11.96	111776	13282	1.16%
2025-08-11	11.82	11.83	0.03	0.25%	11.81	11.87	90196	10673	0.94%
2025-08-08	11.75	11.80	0.06	0.51%	11.71	11.84	78612	9270	0.82%
2025-08-07	11.73	11.74	0.00	0.00%	11.70	11.81	93238	10955	0.97%
2025-08-06	11.82	11.74	-0.07	-0.59%	11.64	11.82	111872	13106	1.16%
2025-08-05	11.80	11.81	0.01	0.08%	11.76	11.85	74396	8778	0.77%
2025-08-04	11.83	11.80	-0.09	-0.76%	11.76	11.88	78996	9325	0.82%
2025-08-01	11.86	11.89	0.02	0.17%	11.82	11.98	81544	9702	0.85%
2025-07-31	12.02	11.87	-0.21	-1.74%	11.79	12.07	137466	16363	1.43%
2025-07-30	11.90	12.08	0.09	0.75%	11.65	12.13	198088	23721	2.06%
2025-07-29	12.44	12.49	0.05	0.40%	12.26	12.50	150389	18627	1.56%
2025-07-28	12.30	12.44	0.14	1.14%	12.20	12.48	143968	17780	1.50%
2025-07-25	12.46	12.30	-0.11	-0.89%	12.29	12.52	163617	20256	1.70%
2025-07-24	12.19	12.41	0.31	2.56%	12.13	12.41	186514	22929	1.94%
2025-07-23	12.06	12.10	0.08	0.67%	12.03	12.25	189566	23049	1.97%
2025-07-22	11.88	12.02	0.14	1.18%	11.87	12.06	169546	20329	1.76%
2025-07-21	11.80	11.88	0.09	0.76%	11.80	11.93	119249	14158	1.24%
2025-07-18	11.83	11.79	0.02	0.17%	11.76	11.83	63738	7513	0.66%
2025-07-17	11.74	11.77	0.02	0.17%	11.74	11.84	80785	9515	0.84%
2025-07-16	11.78	11.75	-0.03	-0.25%	11.63	11.85	97131	11389	1.01%
2025-07-15	11.74	11.78	0.04	0.34%	11.72	11.98	161178	19085	1.68%
2025-07-14	11.73	11.74	0.01	0.09%	11.65	11.77	82034	9619	0.85%
2025-07-11	11.70	11.73	0.04	0.34%	11.68	11.82	103328	12134	1.07%
2025-07-10	11.60	11.69	0.05	0.43%	11.59	11.69	65005	7574	0.68%
2025-07-09	11.56	11.64	0.07	0.61%	11.54	11.69	95738	11146	1.00%
2025-07-08	11.49	11.57	0.07	0.61%	11.49	11.58	53736	6204	0.56%
2025-07-07	11.55	11.50	-0.03	-0.26%	11.49	11.55	40015	4605	0.42%
2025-07-04	11.57	11.53	-0.04	-0.35%	11.49	11.57	43692	5037	0.45%
2025-07-03	11.50	11.57	0.05	0.43%	11.48	11.59	60107	6940	0.63%
2025-07-02	11.56	11.52	-0.07	-0.60%	11.48	11.61	81809	9432	0.85%
2025-07-01	11.62	11.59	-0.02	-0.17%	11.54	11.65	70576	8172	0.73%
2025-06-30	11.61	11.61	0.00	0.00%	11.57	11.65	62692	7276	0.65%
2025-06-27	11.61	11.61	-0.02	-0.17%	11.59	11.70	53104	6176	0.55%
2025-06-26	11.65	11.63	-0.01	-0.09%	11.58	11.67	64938	7547	0.68%
2025-06-25	11.62	11.64	0.05	0.43%	11.55	11.66	69483	8070	0.72%
2025-06-24	11.47	11.59	0.13	1.13%	11.47	11.59	68284	7891	0.71%
2025-06-23	11.35	11.46	0.08	0.70%	11.30	11.49	54056	6158	0.56%
2025-06-20	11.38	11.38	-0.01	-0.09%	11.37	11.50	62683	7166	0.65%
2025-06-19	11.47	11.39	-0.10	-0.87%	11.35	11.52	76174	8691	0.79%
2025-06-18	11.51	11.49	-0.02	-0.17%	11.46	11.56	55977	6436	0.58%
2025-06-17	11.48	11.51	0.06	0.52%	11.46	11.57	57531	6623	0.60%
2025-06-16	11.35	11.45	-0.05	-0.43%	11.35	11.48	72755	8312	0.76%
2025-06-13	11.67	11.50	-0.20	-1.71%	11.47	11.70	117826	13597	1.23%
2025-06-12	11.66	11.70	0.06	0.52%	11.56	11.75	110546	12859	1.15%
2025-06-11	11.61	11.64	0.01	0.09%	11.56	11.69	98503	11459	1.02%
2025-06-10	11.64	11.63	-0.01	-0.09%	11.47	11.65	148717	17196	1.55%
2025-06-09	11.72	11.64	-0.08	-0.68%	11.61	11.77	155528	18149	1.62%