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
2025-10-31	8.82	9.27	0.51	5.82%	8.78	9.28	404481	37064	3.24%
2025-10-30	8.84	8.76	-0.07	-0.79%	8.76	8.88	85730	7568	0.69%
2025-10-29	8.86	8.83	-0.03	-0.34%	8.76	8.88	75048	6602	0.60%
2025-10-28	8.91	8.86	-0.01	-0.11%	8.84	8.95	54513	4837	0.44%
2025-10-27	8.90	8.87	-0.04	-0.45%	8.84	8.90	79990	7090	0.64%
2025-10-24	8.95	8.91	-0.01	-0.11%	8.84	8.95	90358	8024	0.72%
2025-10-23	8.80	8.92	0.13	1.48%	8.80	8.94	111852	9901	0.90%
2025-10-22	11.55	11.53	-0.07	-0.60%	11.53	11.66	62670	7263	0.65%
2025-10-21	11.53	11.60	0.07	0.61%	11.52	11.61	59858	6924	0.62%
2025-10-20	11.67	11.53	-0.13	-1.11%	11.48	11.75	74169	8581	0.77%
2025-10-17	11.65	11.66	-0.04	-0.34%	11.62	11.78	109741	12836	1.14%
2025-10-16	11.64	11.70	0.11	0.95%	11.60	11.71	73787	8596	0.77%
2025-10-15	11.52	11.59	0.07	0.61%	11.44	11.63	68603	7930	0.71%
2025-10-14	11.52	11.52	0.03	0.26%	11.46	11.59	77771	8957	0.81%
2025-10-13	11.38	11.49	-0.12	-1.03%	11.33	11.50	74623	8545	0.78%
2025-10-10	11.49	11.61	0.12	1.04%	11.45	11.65	89761	10387	0.93%
2025-10-09	11.45	11.49	0.06	0.52%	11.29	11.50	102436	11674	1.07%
2025-09-30	11.32	11.43	0.11	0.97%	11.26	11.46	80642	9180	0.84%
2025-09-29	11.31	11.32	0.00	0.00%	11.20	11.38	106217	11975	1.10%
2025-09-26	11.22	11.32	0.10	0.89%	11.17	11.37	81064	9128	0.84%
2025-09-25	11.37	11.22	-0.13	-1.15%	11.21	11.38	89201	10055	0.93%
2025-09-24	11.35	11.35	0.00	0.00%	11.29	11.44	83672	9498	0.87%
2025-09-23	11.59	11.35	-0.23	-1.99%	11.30	11.62	121111	13779	1.26%
2025-09-22	11.66	11.58	-0.08	-0.69%	11.55	11.68	57639	6673	0.60%
2025-09-19	11.60	11.66	0.04	0.34%	11.51	11.66	71901	8323	0.75%
2025-09-18	11.81	11.62	-0.18	-1.53%	11.58	11.81	106394	12446	1.11%
2025-09-17	11.78	11.80	0.01	0.08%	11.73	11.84	62583	7373	0.65%
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%