千禾味业

603027
🏛️ 中国 →
11.32
最后更新: 2025-09-29
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
2023-12-29 16.18 16.33 16.10 16.17 10.2M
2023-12-28 15.59 16.27 15.49 16.22 16.5M
2023-12-27 15.39 15.62 15.20 15.59 5.9M
2023-12-26 15.52 15.52 15.22 15.41 5.3M
2023-12-25 15.29 15.54 15.26 15.53 6.7M
2023-12-22 15.44 15.53 15.22 15.30 7.7M
2023-12-21 15.10 15.53 15.03 15.45 8.4M
2023-12-20 15.60 15.62 15.16 15.16 7.0M
2023-12-19 15.58 15.61 15.36 15.51 5.4M
2023-12-18 15.66 15.77 15.45 15.53 7.2M
2023-12-15 15.81 15.95 15.73 15.76 5.0M
2023-12-14 16.00 16.18 15.76 15.79 6.4M
2023-12-13 16.30 16.39 15.90 15.90 9.5M
2023-12-12 16.21 16.45 16.12 16.40 8.2M
2023-12-11 16.21 16.29 15.89 16.21 10.3M
2023-12-08 16.37 16.60 16.24 16.30 6.7M
2023-12-07 16.48 16.53 16.17 16.35 6.7M
2023-12-06 16.45 16.68 16.39 16.51 5.6M
2023-12-05 16.80 16.84 16.53 16.53 7.5M
2023-12-04 17.03 17.07 16.64 16.79 9.7M
2023-12-01 17.55 17.59 16.88 17.07 13.8M
2023-11-30 17.40 17.75 17.27 17.52 10.1M
2023-11-29 17.34 17.74 17.19 17.48 9.2M
2023-11-28 17.14 17.38 17.05 17.34 6.5M
2023-11-27 17.25 17.31 17.08 17.29 6.2M
2023-11-24 17.38 17.45 17.19 17.30 6.6M
2023-11-23 17.41 17.52 17.19 17.37 7.1M
2023-11-22 17.60 17.62 17.32 17.37 6.6M
2023-11-21 17.57 17.82 17.47 17.54 10.0M
2023-11-20 17.35 17.48 17.06 17.47 7.7M
2023-11-17 17.28 17.42 17.14 17.24 5.9M
2023-11-16 17.48 17.58 17.28 17.30 6.4M
2023-11-15 17.73 17.82 17.50 17.56 6.7M
2023-11-14 17.68 17.79 17.49 17.60 5.4M
2023-11-13 17.86 17.96 17.55 17.72 7.2M
2023-11-10 17.81 17.90 17.51 17.81 6.8M
2023-11-09 17.72 17.90 17.65 17.79 7.7M
2023-11-08 17.81 17.95 17.67 17.79 8.2M
2023-11-07 18.11 18.11 17.84 17.86 9.0M
2023-11-06 17.92 18.14 17.62 18.11 17.4M
2023-11-03 17.08 17.80 17.08 17.70 14.9M
2023-11-02 17.53 17.62 17.17 17.23 10.5M
2023-11-01 17.99 18.05 17.47 17.53 14.0M
2023-10-31 17.88 18.41 17.67 17.74 29.4M
2023-10-30 17.05 17.32 17.00 17.29 13.3M
2023-10-27 16.31 17.23 16.23 17.16 22.0M
2023-10-26 15.96 16.40 15.95 16.37 11.9M
2023-10-25 15.83 16.27 15.66 16.06 15.4M
2023-10-24 15.43 15.79 15.30 15.59 11.2M
2023-10-23 15.57 15.63 15.34 15.40 10.4M
2023-10-20 15.56 15.76 15.50 15.57 8.3M
2023-10-19 15.90 15.92 15.67 15.69 9.5M
2023-10-18 15.99 16.17 15.89 15.90 8.4M
2023-10-17 16.07 16.21 15.90 16.19 10.6M
2023-10-16 16.34 16.38 15.93 16.15 15.3M
2023-10-13 16.84 16.86 16.20 16.34 23.2M
2023-10-12 17.64 17.80 16.85 17.00 25.1M
2023-10-11 17.18 17.88 17.07 17.57 20.4M
2023-10-10 17.42 17.55 17.04 17.10 10.3M
2023-10-09 17.32 17.71 17.32 17.40 12.9M
2023-09-28 17.29 17.85 17.27 17.33 17.0M
2023-09-27 16.61 17.55 16.61 17.28 22.2M
2023-09-26 16.75 16.88 16.59 16.60 5.3M
2023-09-25 16.93 16.97 16.76 16.80 4.8M
2023-09-22 16.69 16.93 16.57 16.92 7.8M
2023-09-21 16.88 17.00 16.64 16.64 7.4M
2023-09-20 16.94 17.22 16.87 16.96 6.0M
2023-09-19 17.38 17.38 16.67 17.01 12.2M
2023-09-18 17.09 17.44 17.03 17.42 7.0M
2023-09-15 17.28 17.47 17.16 17.27 6.2M
2023-09-14 17.34 17.40 17.12 17.21 4.6M
2023-09-13 17.48 17.61 17.25 17.35 5.8M
2023-09-12 17.42 17.80 17.33 17.48 8.1M
2023-09-11 17.17 17.54 17.03 17.50 10.8M
2023-09-08 17.36 17.36 17.04 17.19 5.6M
2023-09-07 17.70 17.78 17.34 17.36 6.2M
2023-09-06 17.80 17.85 17.56 17.70 8.5M
2023-09-05 18.17 18.25 17.85 17.87 8.8M
2023-09-04 17.96 18.34 17.92 18.16 11.7M
2023-09-01 17.87 18.08 17.75 17.88 8.5M
2023-08-31 17.65 17.84 17.52 17.75 7.7M
2023-08-30 17.47 17.90 17.45 17.67 10.6M
2023-08-29 17.27 17.75 17.19 17.57 15.1M
2023-08-28 18.99 18.99 17.32 17.40 25.4M
2023-08-25 18.09 18.17 17.85 17.95 7.4M
2023-08-24 17.52 18.22 17.34 18.08 10.5M
2023-08-23 17.78 17.78 17.44 17.47 4.3M
2023-08-22 17.97 18.08 17.43 17.70 9.3M
2023-08-21 18.01 18.20 17.88 17.89 5.9M
2023-08-18 18.22 18.30 18.02 18.07 6.5M
2023-08-17 17.85 18.25 17.63 18.21 7.0M
2023-08-16 17.90 18.12 17.76 17.91 5.8M
2023-08-15 18.11 18.19 17.76 17.91 7.2M
2023-08-14 18.19 18.19 17.76 18.16 11.0M
2023-08-11 18.68 18.74 18.28 18.29 7.4M
2023-08-10 18.59 18.75 18.51 18.66 5.8M
2023-08-09 18.80 18.86 18.56 18.67 6.5M
2023-08-08 18.78 18.95 18.69 18.88 5.6M
2023-08-07 18.80 18.88 18.50 18.76 10.6M
2023-08-04 19.40 19.54 19.12 19.14 9.8M
2023-08-03 19.10 19.49 19.06 19.41 8.8M
2023-08-02 19.19 19.34 19.07 19.14 6.5M
2023-08-01 19.43 19.56 19.20 19.27 7.7M
2023-07-31 19.29 19.68 19.26 19.43 13.6M
2023-07-28 18.88 19.28 18.75 19.24 10.9M
2023-07-27 18.95 19.30 18.85 19.05 11.0M
2023-07-26 18.83 18.99 18.76 18.97 7.7M
2023-07-25 18.71 19.14 18.58 18.88 13.7M
2023-07-24 19.00 19.00 18.48 18.52 13.4M
2023-07-21 18.56 19.34 18.53 19.08 16.2M
2023-07-20 18.71 18.84 18.50 18.56 14.7M
2023-07-19 18.78 18.88 18.43 18.60 15.5M
2023-07-18 19.90 19.96 18.75 18.87 29.6M
2023-07-17 21.44 21.44 19.56 19.96 29.0M
2023-07-14 21.42 21.88 21.32 21.65 16.0M
2023-07-13 21.19 21.76 20.91 21.36 14.9M
2023-07-12 20.55 21.96 20.52 21.21 24.1M
2023-07-11 20.57 20.65 20.17 20.38 6.1M
2023-07-10 20.68 20.74 20.35 20.53 5.0M
2023-07-07 20.40 20.69 20.30 20.56 4.8M
2023-07-06 20.70 21.00 20.45 20.59 7.6M
2023-07-05 21.45 21.50 20.76 20.84 7.4M
2023-07-04 21.42 21.60 21.22 21.45 6.3M
2023-07-03 21.25 21.70 21.06 21.54 8.8M
2023-06-30 21.00 21.31 20.82 21.12 7.2M
2023-06-29 21.28 21.37 20.80 21.00 7.7M
2023-06-28 20.80 21.42 20.68 21.28 9.3M
2023-06-27 20.61 20.95 20.56 20.83 8.0M
2023-06-26 20.71 20.86 20.38 20.65 8.7M
2023-06-21 21.16 21.48 20.90 20.91 9.3M
2023-06-20 21.49 21.64 21.25 21.30 7.3M
2023-06-19 21.67 21.96 21.48 21.58 9.3M
2023-06-16 22.15 22.16 21.50 21.65 9.5M
2023-06-15 21.46 22.08 21.30 22.03 13.1M
2023-06-14 21.08 21.65 21.03 21.47 9.8M
2023-06-13 20.96 21.43 20.96 21.10 9.7M
2023-06-12 20.51 21.32 20.26 21.06 13.8M
2023-06-09 20.73 20.90 20.35 20.59 10.8M
2023-06-08 20.86 21.30 20.63 20.85 12.8M
2023-06-07 20.73 21.34 20.64 20.87 11.4M
2023-06-06 20.56 20.94 20.48 20.63 9.4M
2023-06-05 21.27 21.30 20.53 20.61 17.1M
2023-06-02 21.30 21.50 20.96 21.27 9.2M
2023-06-01 20.87 21.46 20.85 21.10 8.2M
2023-05-31 21.10 21.23 20.78 21.00 7.4M
2023-05-30 21.06 21.27 20.78 21.18 9.3M
2023-05-29 21.90 21.90 20.70 21.03 17.6M
2023-05-26 21.69 21.99 21.53 21.79 5.9M
2023-05-25 21.80 21.92 21.44 21.74 9.5M
2023-05-24 22.56 22.58 21.85 21.88 11.0M
2023-05-23 22.80 23.00 22.58 22.61 8.4M
2023-05-22 22.51 23.03 22.16 22.79 13.0M
2023-05-19 22.02 22.80 21.84 22.48 12.0M
2023-05-18 22.48 22.62 21.98 22.16 13.6M
2023-05-17 23.30 23.35 22.41 22.53 16.8M
2023-05-16 24.12 24.12 23.27 23.35 10.3M
2023-05-15 24.06 24.07 23.64 24.03 6.4M
2023-05-12 24.21 24.48 23.86 23.88 5.6M
2023-05-11 24.47 24.66 24.01 24.19 8.7M
2023-05-10 24.46 24.65 24.19 24.43 8.8M
2023-05-09 25.00 25.20 24.51 24.57 10.7M
2023-05-08 25.64 25.82 24.78 25.03 15.2M
2023-05-05 26.15 26.24 25.30 25.57 20.0M
2023-05-04 25.01 26.14 25.01 26.10 38.0M
2023-04-28 23.68 24.18 23.26 23.76 14.0M
2023-04-27 22.94 23.72 22.89 23.45 11.1M
2023-04-26 23.12 23.19 22.60 23.04 13.2M
2023-04-25 22.20 23.33 22.16 23.09 17.2M
2023-04-24 22.35 22.52 22.06 22.47 9.5M
2023-04-21 22.55 22.70 22.11 22.41 8.8M
2023-04-20 22.62 22.84 22.23 22.35 7.3M
2023-04-19 22.96 23.11 22.46 22.63 9.5M
2023-04-18 22.88 23.32 22.51 23.06 11.5M
2023-04-17 22.56 23.11 22.35 22.83 11.9M
2023-04-14 22.40 22.70 22.11 22.53 12.3M
2023-04-13 22.05 22.50 21.70 22.28 11.3M
2023-04-12 22.87 22.89 21.85 22.01 17.7M
2023-04-11 23.09 23.32 22.58 22.67 14.1M
2023-04-10 23.45 23.95 22.77 23.03 24.4M
2023-04-07 22.00 23.06 22.00 22.71 16.5M
2023-04-06 23.83 23.88 21.75 22.24 27.7M
2023-04-04 23.68 24.09 23.38 23.94 12.2M
2023-04-03 24.08 24.40 23.60 23.67 13.7M
2023-03-31 23.52 24.20 23.47 23.94 10.2M
2023-03-30 23.44 23.65 23.15 23.52 8.0M
2023-03-29 23.19 23.97 23.19 23.43 11.3M
2023-03-28 22.78 23.57 22.73 23.18 10.2M
2023-03-27 22.98 23.17 22.74 22.74 9.2M
2023-03-24 23.05 23.78 23.02 23.13 9.5M
2023-03-23 22.75 23.40 22.71 23.05 11.2M
2023-03-22 23.19 23.54 22.70 22.87 11.9M
2023-03-21 22.65 23.35 22.51 23.10 14.0M
2023-03-20 23.40 23.48 22.38 22.49 27.8M
2023-03-17 24.26 24.35 23.27 23.40 19.9M
2023-03-16 24.30 24.32 23.79 24.00 8.1M
2023-03-15 24.60 24.89 24.17 24.31 8.1M
2023-03-14 25.00 25.12 24.32 24.58 10.4M
2023-03-13 23.95 25.30 23.89 25.08 14.5M
2023-03-10 24.14 24.42 23.92 23.99 8.4M
2023-03-09 24.46 24.67 24.10 24.29 9.4M
2023-03-08 24.52 24.70 24.18 24.36 10.7M
2023-03-07 25.11 25.25 24.65 24.67 8.2M
2023-03-06 24.75 25.54 24.51 25.24 14.6M
2023-03-03 25.50 25.69 24.70 24.74 18.0M
2023-03-02 24.94 25.83 24.78 25.74 17.5M
2023-03-01 24.81 25.12 24.50 24.94 12.1M
2023-02-28 25.14 25.30 24.62 24.80 10.4M
2023-02-27 24.58 25.28 24.33 25.01 12.5M
2023-02-24 25.30 25.30 24.40 24.84 21.1M
2023-02-23 25.11 25.54 25.07 25.35 10.3M
2023-02-22 25.61 25.89 25.10 25.18 14.3M
2023-02-21 25.28 25.93 25.18 25.80 13.5M
2023-02-20 25.53 26.12 25.18 25.50 18.4M
2023-02-17 24.43 25.76 24.41 25.50 24.7M
2023-02-16 24.32 25.11 24.25 24.43 14.8M
2023-02-15 24.43 24.78 24.29 24.40 11.3M
2023-02-14 24.21 24.65 24.03 24.53 13.7M
2023-02-13 23.38 24.28 23.35 24.12 17.1M
2023-02-10 23.02 23.58 22.86 23.40 11.4M
2023-02-09 22.38 23.24 22.30 23.02 11.7M
2023-02-08 22.45 22.68 22.25 22.50 9.1M
2023-02-07 22.74 22.95 22.10 22.33 10.4M
2023-02-06 22.79 23.10 22.53 22.61 10.0M
2023-02-03 23.15 23.20 22.37 22.97 14.6M
2023-02-02 22.99 23.35 22.46 23.17 18.2M
2023-02-01 22.55 23.05 22.30 22.68 15.5M
2023-01-31 22.76 23.86 22.34 22.42 36.3M
2023-01-30 22.38 22.83 21.89 22.05 18.3M
2023-01-20 22.67 23.41 22.28 22.36 17.7M
2023-01-19 21.27 23.10 21.12 22.66 24.4M
2023-01-18 21.59 21.85 21.33 21.37 9.4M
2023-01-17 21.85 21.94 21.45 21.59 9.4M
2023-01-16 22.07 22.52 21.81 21.84 15.3M
2023-01-13 20.68 22.27 20.68 22.07 23.4M
2023-01-12 21.00 21.36 20.66 20.67 8.4M
2023-01-11 21.15 21.28 20.72 21.16 9.0M
2023-01-10 20.68 21.31 20.66 21.15 10.4M
2023-01-09 20.50 21.01 20.39 20.77 10.8M
2023-01-06 20.29 20.57 20.17 20.48 10.1M
2023-01-05 19.95 20.69 19.80 20.37 15.7M
2023-01-04 19.80 20.10 19.67 19.88 18.0M
2023-01-03 21.19 21.28 19.64 19.85 32.5M