金禾实业

002597
🏛️ 中国 →
21.03
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 20.83 20.92 20.81 20.91 368.3K
09:35 20.89 20.91 20.89 20.91 97.7K
09:40 20.96 21.03 20.94 21.03 422.8K
09:45 21.03 21.04 21.00 21.00 176.7K
09:50 21.00 21.05 20.96 20.96 295.1K
09:55 20.96 20.96 20.92 20.93 97.6K
10:00 20.93 20.98 20.90 20.95 141.0K
10:05 20.95 20.98 20.93 20.98 121.5K
10:10 20.98 21.01 20.94 20.95 115.7K
10:15 20.95 20.95 20.91 20.92 59.3K
10:20 20.91 20.95 20.91 20.94 65.8K
10:25 20.94 20.95 20.93 20.93 61.2K
10:30 20.95 20.99 20.95 20.97 103.7K
10:35 20.97 20.97 20.91 20.95 102.8K
10:40 20.94 20.95 20.93 20.93 85.6K
10:45 20.93 20.98 20.93 20.98 58.6K
10:50 20.98 20.98 20.95 20.96 61.4K
10:55 20.96 20.96 20.93 20.93 49.5K
11:00 20.93 20.95 20.93 20.93 64.0K
11:05 20.95 20.96 20.93 20.95 38.8K
11:10 20.95 20.95 20.93 20.94 42.9K
11:15 20.93 20.94 20.92 20.92 47.7K
11:20 20.93 20.93 20.92 20.92 53.6K
11:25 20.92 20.94 20.91 20.94 64.8K
13:00 21.00 21.34 21.00 21.15 1,120.0K
13:05 21.15 21.15 21.07 21.10 213.9K
13:10 21.09 21.10 21.06 21.08 119.2K
13:15 21.08 21.08 21.05 21.05 99.2K
13:20 21.05 21.13 21.05 21.10 179.7K
13:25 21.10 21.10 21.04 21.07 77.5K
13:30 21.07 21.07 21.03 21.04 70.3K
13:35 21.04 21.06 21.03 21.03 64.9K
13:40 21.03 21.04 21.01 21.02 117.0K
13:45 21.02 21.03 21.01 21.02 105.4K
13:50 21.02 21.03 21.00 21.00 110.8K
13:55 21.01 21.02 21.00 21.00 152.8K
14:00 21.00 21.00 20.95 20.99 150.8K
14:05 20.99 21.12 20.98 21.09 145.1K
14:10 21.09 21.10 20.98 20.98 107.2K
14:15 20.98 21.02 20.98 21.00 75.3K
14:20 21.01 21.05 21.00 21.00 66.9K
14:25 20.99 21.02 20.97 20.98 110.4K
14:30 21.00 21.01 20.97 21.00 53.1K
14:35 21.00 21.00 20.97 20.97 70.3K
14:40 20.97 21.00 20.96 21.00 129.7K
14:45 21.00 21.03 20.99 21.01 83.8K
14:50 21.02 21.04 21.02 21.04 165.0K
14:55 21.03 21.05 21.03 21.04 110.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 20.83 21.34 20.81 21.03 6.5M
2025-09-25 20.99 21.02 20.74 20.84 5.0M
2025-09-24 20.80 21.13 20.73 21.02 5.5M
2025-09-23 21.35 21.35 20.52 20.78 14.9M
2025-09-22 21.78 21.80 21.20 21.37 8.1M
2025-09-19 22.14 22.16 21.56 21.56 7.2M
2025-09-18 22.38 22.38 22.01 22.16 8.7M
2025-09-17 22.50 22.59 22.35 22.38 6.6M
2025-09-16 22.67 22.72 22.36 22.55 6.2M
2025-09-15 23.09 23.17 22.61 22.65 9.2M
2025-09-12 22.75 23.36 22.65 23.17 11.6M
2025-09-11 22.55 22.76 22.50 22.74 5.8M
2025-09-10 22.78 22.81 22.60 22.63 4.1M
2025-09-09 23.03 23.07 22.70 22.78 5.4M
2025-09-08 22.73 23.16 22.63 23.10 8.4M
2025-09-05 22.52 22.78 22.48 22.76 7.9M
2025-09-04 22.53 22.67 22.30 22.52 7.9M
2025-09-03 22.50 22.86 22.41 22.53 7.9M
2025-09-02 23.21 23.27 22.70 22.78 11.4M
2025-09-01 23.48 23.68 23.05 23.23 13.7M
2025-08-29 23.54 23.76 23.33 23.49 10.3M
2025-08-28 23.63 23.88 23.08 23.60 9.6M
2025-08-27 24.32 24.39 23.61 23.61 12.9M
2025-08-26 24.03 24.60 23.96 24.40 10.7M
2025-08-25 23.94 24.23 23.84 24.07 10.0M
2025-08-22 23.90 24.10 23.70 23.94 8.0M
2025-08-21 23.65 24.11 23.56 24.05 12.2M
2025-08-20 23.18 23.75 23.02 23.62 11.8M
2025-08-19 23.03 23.25 22.91 23.16 7.5M
2025-08-18 22.97 23.15 22.87 23.04 9.4M
2025-08-15 22.62 23.02 22.62 22.97 5.9M
2025-08-14 23.00 23.08 22.66 22.74 6.3M
2025-08-13 22.90 23.09 22.75 22.99 7.2M
2025-08-12 22.85 22.96 22.80 22.84 4.1M
2025-08-11 22.83 22.89 22.75 22.86 5.2M
2025-08-08 22.85 22.94 22.73 22.83 3.7M
2025-08-07 22.82 22.95 22.79 22.82 4.3M
2025-08-06 22.81 23.05 22.47 22.87 8.3M
2025-08-05 22.67 23.02 22.56 22.87 7.0M
2025-08-04 22.40 22.65 22.40 22.65 3.8M
2025-08-01 22.36 22.64 22.36 22.54 5.7M
2025-07-31 22.75 22.78 22.40 22.45 5.4M
2025-07-30 22.63 22.95 22.58 22.75 5.5M
2025-07-29 22.69 22.72 22.45 22.62 5.1M
2025-07-28 22.97 23.01 22.68 22.73 6.6M
2025-07-25 22.97 23.44 22.91 22.96 9.5M
2025-07-24 22.78 22.97 22.68 22.96 6.2M
2025-07-23 22.96 23.11 22.66 22.77 7.7M
2025-07-22 22.69 22.97 22.49 22.96 8.0M
2025-07-21 22.38 22.99 22.38 22.69 8.2M
2025-07-18 22.38 22.45 22.31 22.36 4.3M
2025-07-17 22.39 22.50 22.32 22.37 5.6M
2025-07-16 22.30 22.48 22.24 22.30 6.4M
2025-07-15 22.23 22.58 22.03 22.29 16.9M
2025-07-14 23.30 23.44 23.17 23.43 6.9M
2025-07-11 23.45 23.54 23.25 23.30 9.1M
2025-07-10 23.35 23.46 23.27 23.46 4.8M
2025-07-09 23.58 23.68 23.37 23.43 5.4M
2025-07-08 23.22 23.68 23.22 23.57 6.0M
2025-07-07 23.45 23.48 23.17 23.21 6.0M
2025-07-04 23.70 23.70 23.31 23.45 5.8M
2025-07-03 24.06 24.18 23.56 23.63 11.1M
2025-07-02 23.70 24.60 23.55 24.19 11.2M
2025-07-01 23.48 23.82 23.48 23.69 6.2M
2025-06-30 23.35 23.65 23.18 23.55 5.3M
2025-06-27 23.26 23.55 23.22 23.30 5.0M
2025-06-26 23.65 23.73 23.14 23.21 7.7M
2025-06-25 23.56 23.72 23.40 23.64 5.1M
2025-06-24 23.31 23.54 23.27 23.43 4.6M
2025-06-23 23.24 23.46 23.20 23.28 3.2M
2025-06-20 23.59 23.68 23.15 23.30 5.4M
2025-06-19 23.82 23.95 23.51 23.61 4.5M
2025-06-18 24.30 24.30 23.70 23.76 6.4M
2025-06-17 24.21 24.59 24.12 24.33 3.8M
2025-06-16 24.31 24.45 24.12 24.22 5.1M
2025-06-13 24.56 24.84 24.31 24.31 4.8M
2025-06-12 24.54 24.61 24.27 24.57 4.3M
2025-06-11 24.60 24.67 24.50 24.56 4.2M
2025-06-10 24.78 24.89 24.34 24.54 6.9M
2025-06-09 24.90 24.99 24.63 24.78 6.6M
2025-06-06 24.90 25.06 24.70 24.90 5.9M
2025-06-05 25.60 25.61 24.82 24.88 9.8M
2025-06-04 25.30 25.64 25.14 25.61 6.8M
2025-06-03 24.61 25.49 24.44 25.34 11.8M
2025-05-30 24.74 24.92 24.57 24.71 5.0M
2025-05-29 24.73 24.90 24.46 24.74 6.7M
2025-05-28 25.04 25.04 24.61 24.73 7.3M
2025-05-27 24.40 25.20 24.33 25.08 12.0M
2025-05-26 24.26 24.76 24.17 24.37 6.6M
2025-05-23 24.16 24.65 24.12 24.31 7.1M
2025-05-22 24.54 24.54 23.95 24.12 7.6M
2025-05-21 24.89 25.37 24.89 25.32 7.9M
2025-05-20 24.63 25.34 24.50 25.13 10.7M
2025-05-19 24.86 24.90 24.35 24.69 6.0M
2025-05-16 24.75 24.98 24.63 24.77 5.4M
2025-05-15 25.05 25.36 24.76 24.86 7.2M
2025-05-14 24.72 25.34 24.44 25.00 12.3M
2025-05-13 24.85 25.02 24.53 24.86 7.0M
2025-05-12 25.34 25.43 24.63 24.77 15.4M
2025-05-09 24.55 25.63 24.48 25.32 14.8M
2025-05-08 24.60 24.80 24.23 24.46 6.6M
2025-05-07 24.91 25.11 24.52 24.73 8.3M
2025-05-06 24.85 25.36 24.50 24.91 10.9M
2025-04-30 24.68 25.73 24.36 24.83 12.1M
2025-04-29 24.64 25.02 24.45 24.60 4.8M
2025-04-28 24.96 24.96 24.46 24.64 5.1M
2025-04-25 25.13 25.38 24.85 24.90 4.8M
2025-04-24 24.79 25.43 24.71 25.18 6.1M
2025-04-23 24.97 25.18 24.69 24.78 5.2M
2025-04-22 24.72 25.24 24.56 24.96 7.4M
2025-04-21 23.99 24.86 23.99 24.74 10.8M
2025-04-18 24.95 24.99 23.99 23.99 11.5M
2025-04-17 23.43 24.05 23.38 23.92 4.1M
2025-04-16 24.03 24.07 23.28 23.59 5.8M
2025-04-15 23.80 24.65 23.71 24.20 6.5M
2025-04-14 24.05 24.15 23.61 23.75 5.6M
2025-04-11 23.61 24.04 23.27 23.78 7.1M
2025-04-10 23.30 24.30 23.08 23.81 9.0M
2025-04-09 22.57 23.28 22.32 23.00 11.5M
2025-04-08 22.01 22.94 21.34 22.84 18.4M
2025-04-07 23.57 23.58 22.11 22.11 11.1M
2025-04-03 25.05 25.10 24.35 24.57 7.2M
2025-04-02 25.36 25.58 25.09 25.30 5.4M
2025-04-01 25.28 25.79 25.23 25.42 6.8M
2025-03-31 24.87 25.80 24.85 25.28 9.8M
2025-03-28 25.75 26.05 24.90 24.92 13.9M
2025-03-27 25.93 26.57 25.83 26.06 13.3M
2025-03-26 26.30 26.78 25.90 26.00 14.8M
2025-03-25 25.39 26.60 25.10 26.39 16.9M
2025-03-24 24.99 25.89 24.73 25.63 11.5M
2025-03-21 24.93 25.18 24.65 24.85 6.1M
2025-03-20 25.51 25.57 24.98 25.05 6.6M
2025-03-19 26.20 26.50 25.39 25.51 11.6M
2025-03-18 26.34 26.69 26.01 26.08 13.0M
2025-03-17 25.40 26.66 25.24 26.41 15.3M
2025-03-14 24.90 26.15 24.90 25.42 12.9M
2025-03-13 24.93 25.36 24.80 25.03 9.0M
2025-03-12 24.81 25.37 24.81 25.00 13.3M
2025-03-11 24.31 25.20 23.81 25.19 17.0M
2025-03-10 24.32 25.01 23.91 24.63 23.6M
2025-03-07 22.90 24.53 22.75 24.17 27.3M
2025-03-06 23.15 23.15 22.73 22.96 6.2M
2025-03-05 23.26 23.57 22.79 22.94 6.4M
2025-03-04 22.68 23.37 22.58 23.26 8.8M
2025-03-03 22.61 23.16 22.61 22.70 7.5M
2025-02-28 22.68 23.10 22.46 22.71 10.2M
2025-02-27 23.20 23.33 22.30 22.61 22.1M
2025-02-26 24.15 24.34 23.51 23.79 9.4M
2025-02-25 23.95 24.55 23.61 24.16 8.1M
2025-02-24 24.23 24.97 24.05 24.20 9.6M
2025-02-21 24.35 24.77 23.92 24.36 11.3M
2025-02-20 24.06 24.38 23.66 24.35 9.8M
2025-02-19 23.90 24.41 23.57 24.08 16.7M
2025-02-18 22.55 23.26 22.48 23.05 10.6M
2025-02-17 22.70 22.71 22.38 22.54 5.4M
2025-02-14 22.58 22.85 22.52 22.61 6.2M
2025-02-13 22.58 23.09 22.50 22.58 7.2M
2025-02-12 23.43 23.51 22.50 22.61 11.2M
2025-02-11 23.66 23.89 23.47 23.57 5.5M
2025-02-10 24.04 24.04 23.50 23.66 5.3M
2025-02-07 23.58 24.45 23.52 24.06 5.6M
2025-02-06 23.45 23.74 23.35 23.66 3.0M
2025-02-05 24.28 24.37 23.37 23.56 4.7M
2025-01-27 23.90 24.49 23.90 24.15 3.9M
2025-01-24 23.65 23.95 23.58 23.88 3.4M
2025-01-23 24.20 24.33 23.66 23.74 4.2M
2025-01-22 24.18 24.24 23.83 24.10 2.9M
2025-01-21 24.28 24.46 23.87 24.07 4.5M
2025-01-20 24.02 24.44 23.90 24.20 4.3M
2025-01-17 23.05 24.25 22.98 24.09 9.5M
2025-01-16 23.18 23.53 22.93 23.03 3.4M
2025-01-15 23.49 23.69 23.00 23.07 3.6M
2025-01-14 23.06 23.70 22.90 23.57 4.1M
2025-01-13 23.25 23.70 23.00 23.05 3.6M
2025-01-10 23.57 23.79 23.40 23.43 3.1M
2025-01-09 23.50 23.82 23.35 23.49 3.7M
2025-01-08 23.40 23.87 23.02 23.64 6.6M
2025-01-07 23.20 23.85 22.99 23.55 7.5M
2025-01-06 22.45 23.20 22.30 23.20 6.9M
2025-01-03 22.50 23.10 22.35 22.40 5.1M
2025-01-02 22.84 23.35 22.38 22.55 5.1M