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
2025-08-01	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%
2025-06-06	11.88	11.72	-0.13	-1.10%	11.70	11.88	90552	10632	0.94%
2025-06-05	11.95	11.85	-0.11	-0.92%	11.81	11.99	90424	10736	0.94%
2025-06-04	11.91	11.96	0.01	0.08%	11.87	12.00	77221	9218	0.80%
2025-06-03	11.78	11.95	0.08	0.67%	11.77	11.97	91416	10848	0.95%
2025-05-30	11.99	11.87	-0.07	-0.59%	11.85	12.07	112216	13409	1.17%
2025-05-29	12.06	11.94	-0.16	-1.32%	11.91	12.15	166916	19991	1.74%
2025-05-28	11.79	12.10	0.31	2.63%	11.73	12.12	208972	25075	2.17%
2025-05-27	11.70	11.79	0.07	0.60%	11.66	11.95	105607	12486	1.10%
2025-05-26	11.58	11.72	0.14	1.21%	11.56	11.77	89415	10447	0.93%
2025-05-23	11.60	11.58	-0.02	-0.17%	11.57	11.75	85596	9984	0.89%
2025-05-22	11.76	11.60	-0.16	-1.36%	11.59	11.81	80336	9389	0.84%
2025-05-21	11.78	11.76	-0.05	-0.42%	11.72	11.90	93550	11024	0.97%
2025-05-20	11.72	11.81	0.06	0.51%	11.70	11.96	126741	15014	1.32%
2025-05-19	11.53	11.75	0.22	1.91%	11.50	11.82	116130	13588	1.21%
2025-05-16	11.65	11.53	-0.13	-1.11%	11.49	11.65	73634	8502	0.77%
2025-05-15	11.70	11.66	-0.07	-0.60%	11.65	11.78	61717	7215	0.64%
2025-05-14	11.80	11.73	-0.11	-0.93%	11.60	11.83	93517	10951	0.97%
2025-05-13	11.74	11.84	0.12	1.02%	11.63	11.90	155902	18400	1.62%
2025-05-12	11.54	11.72	0.24	2.09%	11.41	11.72	146580	17006	1.52%
2025-05-09	11.48	11.48	0.04	0.35%	11.38	11.50	69054	7904	0.72%
2025-05-08	11.42	11.44	-0.01	-0.09%	11.36	11.47	59627	6816	0.62%
2025-05-07	11.50	11.45	0.03	0.26%	11.38	11.57	80410	9207	0.84%
2025-05-06	11.32	11.42	0.16	1.42%	11.28	11.43	85894	9756	0.89%
2025-04-30	11.33	11.26	-0.06	-0.53%	11.25	11.42	83595	9473	0.87%
2025-04-29	11.26	11.32	0.06	0.53%	11.24	11.35	53250	6020	0.55%
2025-04-28	11.42	11.26	-0.19	-1.66%	11.24	11.44	89715	10131	0.93%
2025-04-25	11.46	11.45	-0.02	-0.17%	11.41	11.53	79923	9174	0.83%
2025-04-24	11.48	11.47	-0.06	-0.52%	11.42	11.56	92375	10599	0.96%