千禾味业

603027
🏛️ 中国 →
11.43
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 19.92 20.42 19.68 20.07 11.2M
2021-12-30 19.79 20.08 19.59 19.78 11.6M
2021-12-29 20.83 21.13 19.88 19.88 18.1M
2021-12-28 21.38 21.38 20.75 20.90 15.0M
2021-12-27 20.83 21.57 20.60 21.54 13.3M
2021-12-24 20.50 21.23 20.34 21.04 16.0M
2021-12-23 20.02 20.38 19.87 20.38 11.3M
2021-12-22 20.06 20.37 19.75 20.08 14.8M
2021-12-21 20.03 20.71 19.90 20.04 12.7M
2021-12-20 20.40 20.93 20.23 20.25 9.2M
2021-12-17 21.07 21.08 20.44 20.49 8.9M
2021-12-16 21.18 21.38 20.76 21.07 10.8M
2021-12-15 21.71 21.84 21.00 21.22 13.8M
2021-12-14 21.73 21.88 21.36 21.71 10.0M
2021-12-13 21.39 22.15 21.34 21.73 13.1M
2021-12-10 21.59 22.07 21.33 21.47 15.7M
2021-12-09 21.33 22.40 21.23 21.96 25.8M
2021-12-08 20.83 21.75 20.58 21.39 21.4M
2021-12-07 19.69 21.13 19.60 20.88 24.6M
2021-12-06 20.02 20.07 19.43 19.59 11.4M
2021-12-03 19.58 20.04 19.44 20.02 11.7M
2021-12-02 20.08 20.47 19.58 19.61 11.9M
2021-12-01 20.32 20.91 20.05 20.17 9.1M
2021-11-30 20.24 20.50 20.04 20.11 11.8M
2021-11-29 19.64 20.46 19.48 20.25 12.0M
2021-11-26 20.33 20.58 19.92 19.98 12.0M
2021-11-25 20.79 20.99 20.33 20.34 13.7M
2021-11-24 21.38 21.53 20.54 20.82 21.1M
2021-11-23 21.68 21.77 21.35 21.60 10.8M
2021-11-22 21.75 22.08 21.28 21.93 17.3M
2021-11-19 22.42 22.64 21.39 21.78 18.8M
2021-11-18 22.92 23.05 22.08 22.42 15.1M
2021-11-17 22.99 23.08 22.09 22.55 15.2M
2021-11-16 22.88 23.44 22.27 23.16 22.6M
2021-11-15 21.88 23.47 21.70 22.98 31.2M
2021-11-12 21.83 22.20 21.38 21.98 17.2M
2021-11-11 20.50 22.21 20.40 21.88 29.0M
2021-11-10 21.42 21.63 20.46 20.60 20.4M
2021-11-09 21.25 21.68 20.79 21.53 18.3M
2021-11-08 21.78 21.99 21.03 21.26 20.0M
2021-11-05 21.98 22.52 21.42 21.78 25.5M
2021-11-04 21.74 23.48 21.31 21.96 43.8M
2021-11-03 21.84 22.14 21.13 21.74 32.8M
2021-11-02 19.63 21.71 19.63 21.71 30.6M
2021-11-01 20.57 20.60 19.60 19.73 29.7M
2021-10-29 19.40 20.97 19.12 20.46 44.8M
2021-10-28 18.51 19.51 18.51 19.51 25.6M
2021-10-27 17.73 18.22 17.50 17.73 12.8M
2021-10-26 17.41 18.29 17.38 17.94 17.3M
2021-10-25 17.55 17.75 17.23 17.66 12.9M
2021-10-22 17.71 17.90 17.12 17.62 14.0M
2021-10-21 17.08 17.88 16.97 17.78 16.3M
2021-10-20 17.25 17.58 16.88 17.20 12.2M
2021-10-19 17.46 17.70 17.16 17.34 12.2M
2021-10-18 18.12 18.17 16.83 17.49 19.4M
2021-10-15 18.00 18.73 17.74 18.04 19.9M
2021-10-14 18.08 18.46 17.81 18.28 16.4M
2021-10-13 17.99 18.53 17.68 18.18 31.6M
2021-10-12 16.67 18.32 16.48 17.62 34.4M
2021-10-11 16.89 16.97 16.34 16.76 15.9M
2021-10-08 16.37 17.07 16.09 16.78 19.1M
2021-09-30 16.29 16.78 16.08 16.38 17.4M
2021-09-29 16.67 17.03 16.23 16.35 19.3M
2021-09-28 16.67 17.25 15.78 17.00 31.8M
2021-09-27 16.09 17.25 15.42 17.06 58.0M
2021-09-24 15.00 15.85 15.00 15.85 30.7M
2021-09-23 14.24 14.72 14.16 14.41 11.5M
2021-09-22 14.13 14.23 14.05 14.10 6.1M
2021-09-17 14.17 14.47 13.92 14.38 10.3M
2021-09-16 14.25 14.46 14.14 14.24 9.0M
2021-09-15 14.65 14.65 14.18 14.25 9.3M
2021-09-14 14.59 15.16 14.57 14.65 9.7M
2021-09-13 14.85 14.85 14.47 14.58 9.3M
2021-09-10 14.83 15.04 14.72 14.84 9.7M
2021-09-09 14.76 15.19 14.68 14.89 12.4M
2021-09-08 14.76 14.90 14.61 14.75 9.9M
2021-09-07 14.61 14.89 14.58 14.74 11.0M
2021-09-06 14.33 14.96 14.19 14.68 14.9M
2021-09-03 14.16 14.55 14.01 14.31 12.3M
2021-09-02 14.50 14.52 13.94 14.18 14.9M
2021-09-01 13.93 14.87 13.67 14.50 24.1M
2021-08-31 14.17 14.46 13.68 13.88 18.3M
2021-08-30 14.63 14.64 14.08 14.16 20.6M
2021-08-27 15.09 15.35 14.38 14.70 19.5M
2021-08-26 15.59 15.63 15.18 15.20 12.6M
2021-08-25 15.36 15.98 15.18 15.71 17.8M
2021-08-24 15.17 15.55 15.07 15.38 16.9M
2021-08-23 15.46 15.54 15.13 15.18 19.4M
2021-08-20 17.08 17.09 15.40 15.44 42.2M
2021-08-19 16.68 17.74 16.68 17.11 40.6M
2021-08-18 18.53 18.53 18.53 18.53 8.4M
2021-08-17 21.92 21.96 20.25 20.58 16.5M
2021-08-16 21.28 22.28 21.23 21.97 13.8M
2021-08-13 21.45 21.92 21.08 21.63 10.7M
2021-08-12 21.71 22.22 21.46 21.48 12.1M
2021-08-11 21.99 22.70 21.67 21.93 16.4M
2021-08-10 21.36 22.54 20.92 22.33 23.3M
2021-08-09 20.35 21.99 19.88 21.55 22.9M
2021-08-06 20.42 20.42 19.75 20.01 9.5M
2021-08-05 20.63 21.07 20.43 20.52 9.6M
2021-08-04 20.96 21.18 20.58 20.77 7.9M
2021-08-03 20.90 21.17 20.71 20.90 11.3M
2021-08-02 19.70 21.39 19.46 21.23 25.4M
2021-07-30 19.07 20.17 18.68 20.01 17.6M
2021-07-29 19.50 19.77 18.98 19.10 12.4M
2021-07-28 18.98 19.38 18.50 19.23 14.2M
2021-07-27 19.84 20.08 19.07 19.07 14.6M
2021-07-26 20.06 20.50 19.50 19.73 16.4M
2021-07-23 20.75 20.82 19.94 20.08 17.0M
2021-07-22 21.08 21.20 20.42 20.75 16.9M
2021-07-21 21.06 21.48 20.83 21.25 14.6M
2021-07-20 21.53 21.91 20.73 21.03 21.3M
2021-07-19 22.58 22.80 21.20 21.72 21.7M
2021-07-16 22.97 23.17 22.39 22.88 12.3M
2021-07-15 23.46 23.50 22.80 22.88 16.7M
2021-07-14 24.05 24.52 23.57 23.70 14.2M
2021-07-13 23.35 24.29 22.93 24.07 17.3M
2021-07-12 22.92 23.48 22.43 23.12 15.2M
2021-07-09 24.04 24.25 22.73 22.83 22.0M
2021-07-08 23.92 24.79 23.37 24.20 19.2M
2021-07-07 24.18 24.75 23.89 24.00 17.4M
2021-07-06 24.92 25.04 22.88 24.80 32.8M
2021-07-05 24.21 25.30 23.67 24.46 30.2M
2021-07-02 23.36 25.80 23.36 24.21 46.7M
2021-07-01 22.00 24.10 22.00 24.05 47.7M
2021-06-30 21.54 21.96 21.21 21.91 13.3M
2021-06-29 21.58 22.14 21.37 21.79 15.1M
2021-06-28 21.33 22.07 20.76 21.79 21.4M
2021-06-25 21.08 21.92 20.88 21.16 26.8M
2021-06-24 19.00 20.97 18.83 20.97 23.5M
2021-06-23 19.30 19.50 19.02 19.06 8.9M
2021-06-22 19.53 19.77 19.17 19.41 8.6M
2021-06-21 19.68 19.79 19.36 19.52 9.0M
2021-06-18 19.42 20.07 19.02 19.94 10.1M
2021-06-17 18.93 19.36 18.54 19.36 11.4M
2021-06-16 19.13 19.41 18.92 18.93 8.3M
2021-06-15 19.59 19.86 19.01 19.05 11.7M
2021-06-11 19.74 19.92 19.58 19.63 8.3M
2021-06-10 19.97 20.17 19.72 19.74 11.2M
2021-06-09 20.21 20.35 19.97 20.06 8.6M
2021-06-08 20.70 20.79 20.13 20.21 10.3M
2021-06-07 20.79 21.12 20.31 20.61 13.1M
2021-06-04 21.42 21.47 20.78 20.81 14.9M
2021-06-03 20.91 21.92 20.88 21.42 11.2M
2021-06-02 21.86 22.01 20.98 21.01 12.1M
2021-06-01 22.22 22.57 21.76 22.04 8.1M
2021-05-31 21.82 22.15 21.46 22.10 9.0M
2021-05-28 22.35 22.38 21.79 21.88 8.7M
2021-05-27 22.15 22.61 22.08 22.22 10.5M
2021-05-26 22.48 22.69 21.94 22.15 10.8M
2021-05-25 22.25 22.62 22.14 22.49 8.9M
2021-05-24 21.99 22.49 21.82 22.26 6.7M
2021-05-21 23.13 23.15 21.94 22.08 11.3M
2021-05-20 22.19 23.38 21.92 22.94 11.8M
2021-05-19 22.22 22.26 21.77 22.02 5.4M
2021-05-18 22.35 22.47 22.08 22.30 5.7M
2021-05-17 22.81 23.04 22.35 22.47 9.4M
2021-05-14 22.29 22.79 22.08 22.57 9.6M
2021-05-13 21.33 22.43 21.33 22.36 9.7M
2021-05-12 21.63 21.80 21.39 21.58 5.8M
2021-05-11 20.94 21.84 20.70 21.54 9.9M
2021-05-10 20.83 21.16 20.22 20.94 7.2M
2021-05-07 22.22 22.22 20.84 20.92 12.3M
2021-05-06 22.92 22.92 21.91 22.25 7.8M
2021-04-30 22.44 23.04 22.38 22.85 8.5M
2021-04-29 22.08 22.91 21.88 22.44 8.2M
2021-04-28 22.07 22.29 21.54 22.29 12.1M
2021-04-27 22.99 23.26 22.06 22.24 15.9M
2021-04-26 23.06 23.74 22.92 23.06 13.3M
2021-04-23 23.04 23.51 22.78 23.15 14.0M
2021-04-22 23.61 24.03 22.99 23.23 24.6M
2021-04-21 23.24 24.63 23.04 24.57 16.7M
2021-04-20 24.29 24.51 23.37 23.51 17.7M
2021-04-19 23.97 24.56 23.69 24.32 11.7M
2021-04-16 23.35 24.48 23.15 24.39 15.1M
2021-04-15 25.20 25.46 24.66 25.00 7.5M
2021-04-14 25.13 25.65 24.82 25.28 7.2M
2021-04-13 24.74 26.10 24.74 25.06 12.1M
2021-04-12 25.01 25.47 24.32 24.72 8.1M
2021-04-09 26.60 26.73 25.21 25.28 15.8M
2021-04-08 25.35 26.94 25.13 26.58 13.8M
2021-04-07 25.70 26.16 25.16 25.51 10.2M
2021-04-06 25.97 26.08 25.22 25.37 8.8M
2021-04-02 26.01 26.63 25.79 25.97 9.8M
2021-04-01 25.62 25.95 25.56 25.69 5.1M
2021-03-31 25.94 26.08 25.31 25.69 5.1M
2021-03-30 25.82 26.30 25.70 25.88 6.4M
2021-03-29 25.47 26.28 25.31 25.82 9.7M
2021-03-26 24.93 25.83 24.59 25.44 9.8M
2021-03-25 24.08 25.07 23.92 24.89 8.2M
2021-03-24 24.70 25.07 24.03 24.17 7.5M
2021-03-23 25.35 25.52 24.44 24.74 11.6M
2021-03-22 25.73 26.04 25.06 25.35 9.7M
2021-03-19 25.64 26.42 25.42 26.07 8.8M
2021-03-18 25.55 26.65 25.35 26.17 11.7M
2021-03-17 24.72 26.01 24.38 25.55 11.1M
2021-03-16 24.09 24.83 24.03 24.83 8.4M
2021-03-15 24.69 24.92 23.67 23.93 11.5M
2021-03-12 24.37 24.88 23.94 24.82 12.5M
2021-03-11 23.56 24.44 23.27 24.31 11.9M
2021-03-10 23.72 24.07 23.34 23.44 11.0M
2021-03-09 23.89 24.41 22.68 23.27 15.4M
2021-03-08 25.28 25.96 24.04 24.10 13.3M
2021-03-05 24.34 25.63 24.17 25.26 15.0M
2021-03-04 26.88 26.95 25.00 25.12 22.4M
2021-03-03 27.50 27.50 26.74 27.13 14.3M
2021-03-02 27.35 27.98 26.94 27.57 13.3M
2021-03-01 27.35 27.40 26.64 27.16 12.6M
2021-02-26 27.37 27.65 26.73 27.09 13.5M
2021-02-25 28.97 28.97 27.65 27.95 14.6M
2021-02-24 29.90 30.06 27.83 28.38 21.1M
2021-02-23 30.25 30.92 29.64 29.86 14.9M
2021-02-22 32.96 33.06 29.99 30.57 21.1M
2021-02-19 33.09 33.40 31.54 32.97 14.8M
2021-02-18 34.80 35.48 32.72 33.02 17.1M
2021-02-10 34.01 35.67 33.83 34.63 14.7M
2021-02-09 34.02 34.34 33.24 34.15 11.7M
2021-02-08 33.78 34.30 32.87 34.03 11.2M
2021-02-05 34.48 35.19 33.56 33.84 11.8M
2021-02-04 33.75 35.13 33.56 34.44 14.9M
2021-02-03 33.39 34.01 32.79 33.56 11.1M
2021-02-02 31.81 33.65 31.42 33.42 14.0M
2021-02-01 31.59 32.43 30.92 31.29 14.0M
2021-01-29 30.07 32.64 30.07 31.97 21.5M
2021-01-28 33.22 33.74 31.94 32.08 13.8M
2021-01-27 34.62 34.97 31.88 33.46 23.1M
2021-01-26 32.99 35.48 32.94 34.63 22.8M
2021-01-25 32.22 32.99 31.88 32.48 14.9M
2021-01-22 32.11 33.01 31.74 32.29 14.0M
2021-01-21 30.10 32.49 30.10 32.33 20.7M
2021-01-20 29.94 30.41 29.51 30.02 8.9M
2021-01-19 30.74 31.42 29.92 30.06 13.0M
2021-01-18 29.89 31.60 29.69 30.90 19.1M
2021-01-15 29.85 30.62 27.78 30.40 37.4M
2021-01-14 27.29 30.15 27.07 29.99 37.4M
2021-01-13 27.99 28.26 26.94 27.41 13.9M
2021-01-12 26.81 27.93 26.72 27.76 14.5M
2021-01-11 27.32 27.60 26.51 26.94 13.9M
2021-01-08 28.58 29.31 27.35 27.44 19.2M
2021-01-07 28.03 28.79 27.94 28.54 20.0M
2021-01-06 27.91 28.23 27.56 28.01 16.6M
2021-01-05 26.79 28.44 26.74 28.32 25.6M
2021-01-04 25.97 27.02 25.72 26.69 19.8M