金禾实业（002597）历史行情

以下为金禾实业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	22.000	22.010	22.380	21.750	0.110	0.502%	368.63万	0.81亿	0.651%
2026-10-09	21.570	21.900	22.000	21.440	0.320	1.483%	5.56万	0.00亿	0.000%
2026-10-08	21.350	21.580	22.100	21.330	0.350	1.649%	3.73万	0.00亿	0.000%
2026-10-07	21.160	21.230	21.440	21.110	-0.010	-0.047%	241.33万	0.51亿	0.426%
2026-10-06	21.160	21.230	21.440	21.110	-0.010	-0.047%	241.33万	0.51亿	0.426%
2026-10-05	21.160	21.230	21.440	21.110	-0.010	-0.047%	241.33万	0.51亿	0.426%
2026-10-02	21.160	21.230	21.440	21.110	-0.010	-0.047%	241.33万	0.51亿	0.426%
2026-10-01	21.160	21.230	21.440	21.110	-0.010	-0.047%	241.33万	0.51亿	0.426%
2026-09-30	21.160	21.230	21.440	21.110	-0.010	-0.047%	2.41万	0.00亿	0.000%
2026-09-29	20.870	21.240	21.300	20.700	0.328	1.568%	4.00万	0.00亿	0.000%
2026-09-28	21.472	20.912	21.542	20.772	-0.500	-2.335%	4.08万	0.00亿	0.000%
2026-09-27	21.930	21.560	22.060	21.560	-0.430	-1.955%	299.43万	0.65亿	0.529%
2026-09-24	21.782	21.412	21.912	21.412	-0.430	-1.969%	2.99万	0.00亿	0.000%
2026-09-23	22.032	21.842	22.102	21.752	-0.180	-0.817%	3.26万	0.00亿	0.000%
2026-09-22	21.882	22.022	22.102	21.612	0.150	0.686%	5.60万	0.00亿	0.000%
2026-09-21	21.792	21.872	22.002	21.552	0.210	0.969%	5.70万	0.00亿	0.000%
2026-09-18	21.502	21.662	21.812	21.132	0.440	2.073%	4.84万	0.00亿	0.000%
2026-09-17	21.462	21.222	21.572	21.112	-0.370	-1.714%	3.96万	0.00亿	0.000%
2026-09-16	21.542	21.592	21.852	21.332	0.020	0.093%	5.43万	0.00亿	0.000%
2026-09-15	21.392	21.572	21.862	20.822	0.100	0.466%	9.35万	0.00亿	0.000%
2026-09-14	20.872	21.472	21.552	20.682	0.470	2.238%	8.13万	0.00亿	0.000%
2026-09-11	21.862	21.002	22.022	20.882	-1.000	-4.545%	10.61万	0.00亿	0.000%
2026-09-10	22.262	22.002	22.622	21.862	-0.330	-1.478%	12.55万	0.00亿	0.000%
2026-09-09	21.952	22.332	22.762	21.722	0.280	1.270%	18.08万	0.00亿	0.000%
2026-09-08	21.262	22.052	22.412	21.192	1.000	4.750%	16.79万	0.00亿	0.000%
2026-09-07	21.092	21.052	21.342	20.882	0.130	0.621%	5.58万	0.00亿	0.000%
2026-09-04	20.272	20.922	21.302	20.272	0.710	3.513%	10.18万	0.00亿	0.000%
2026-09-03	20.412	20.212	20.542	20.162	-0.080	-0.394%	3.55万	0.00亿	0.000%
2026-09-02	20.852	20.292	20.852	20.282	-0.570	-2.732%	4.72万	0.00亿	0.000%
2026-09-01	21.112	20.862	21.202	20.772	-0.250	-1.184%	6.36万	0.00亿	0.000%
2026-08-31	20.772	21.112	21.272	20.552	0.400	1.931%	9.51万	0.00亿	0.000%
2026-08-28	20.172	20.712	20.962	20.162	0.550	2.728%	8.76万	0.00亿	0.000%
2026-08-27	19.842	20.162	20.182	19.702	0.320	1.613%	5.41万	0.00亿	0.000%
2026-08-26	19.782	19.842	20.132	19.702	0.050	0.253%	4.53万	0.00亿	0.000%
2026-08-25	19.612	19.792	19.902	19.572	0.180	0.918%	3.56万	0.00亿	0.000%
2026-08-24	19.662	19.612	19.812	19.552	-0.070	-0.356%	3.21万	0.00亿	0.000%
2026-08-21	19.782	19.682	19.832	19.572	-0.160	-0.806%	3.01万	0.00亿	0.000%
2026-08-20	19.552	19.842	19.902	19.542	0.240	1.224%	4.08万	0.00亿	0.000%
2026-08-19	19.922	19.602	20.022	19.472	-0.150	-0.759%	5.53万	0.00亿	0.000%
2026-08-18	19.862	19.752	20.052	19.702	-0.110	-0.554%	4.70万	0.00亿	0.000%
2026-08-17	19.522	19.862	19.892	19.262	0.360	1.846%	5.78万	0.00亿	0.000%
2026-08-14	19.572	19.502	19.712	19.452	-0.070	-0.358%	3.38万	0.00亿	0.000%
2026-08-13	20.192	19.572	20.212	19.552	-0.640	-3.166%	7.77万	0.00亿	0.000%
2026-08-12	19.852	20.212	20.332	19.852	0.230	1.151%	6.95万	0.00亿	0.000%
2026-08-11	20.012	19.982	20.202	19.902	-0.110	-0.547%	5.98万	0.00亿	0.000%
2026-08-10	20.102	20.092	20.252	19.652	-0.010	-0.050%	6.78万	0.00亿	0.000%
2026-08-07	20.292	20.102	20.552	20.012	-0.180	-0.887%	7.84万	0.00亿	0.000%
2026-08-06	20.342	20.282	20.352	19.922	-0.170	-0.831%	7.65万	0.00亿	0.000%
2026-08-05	20.262	20.452	20.462	19.912	0.130	0.640%	7.86万	0.00亿	0.000%
2026-08-04	20.922	20.322	20.972	20.212	-0.630	-3.007%	8.43万	0.00亿	0.000%
2026-08-03	20.672	20.952	21.182	20.672	0.080	0.383%	5.26万	0.00亿	0.000%
2026-07-31	20.852	20.872	21.452	20.522	-0.410	-1.927%	11.72万	0.00亿	0.000%
2026-07-30	21.392	21.282	21.872	20.962	-0.110	-0.514%	15.01万	0.00亿	0.000%
2026-07-29	19.432	21.392	21.392	19.402	1.960	10.086%	18.03万	0.00亿	0.000%
2026-07-28	18.852	19.432	19.532	18.772	0.400	2.102%	6.80万	0.00亿	0.000%
2026-07-27	18.392	19.032	19.242	18.272	0.640	3.480%	6.02万	0.00亿	0.000%
2026-07-24	18.912	18.392	18.992	18.362	-0.580	-3.057%	6.54万	0.00亿	0.000%
2026-07-23	18.752	18.972	19.102	18.502	0.160	0.851%	4.62万	0.00亿	0.000%
2026-07-22	19.742	18.812	19.832	18.632	-1.000	-5.047%	10.46万	0.00亿	0.000%
2026-07-21	19.782	19.812	20.282	19.752	-0.030	-0.151%	5.40万	0.00亿	0.000%
2026-07-20	19.652	19.842	20.112	19.532	0.300	1.535%	4.84万	0.00亿	0.000%
2026-07-17	19.992	19.542	20.202	19.442	-0.320	-1.611%	5.57万	0.00亿	0.000%
2026-07-16	19.912	19.862	20.252	19.752	-0.220	-1.096%	3.83万	0.00亿	0.000%
2026-07-15	19.552	20.082	20.422	19.462	0.250	1.261%	5.86万	0.00亿	0.000%
2026-07-14	19.612	19.832	20.112	19.582	-0.110	-0.552%	5.15万	0.00亿	0.000%
2026-07-13	19.452	19.942	20.152	19.182	0.500	2.572%	9.55万	0.00亿	0.000%
2026-07-10	19.052	19.442	19.852	18.712	0.390	2.047%	7.66万	0.00亿	0.000%
2026-07-09	18.842	19.052	19.182	18.702	0.220	1.168%	5.93万	0.00亿	0.000%
2026-07-08	19.122	18.832	19.242	18.732	-0.320	-1.671%	6.88万	0.00亿	0.000%
2026-07-07	20.072	19.152	20.222	19.102	-0.900	-4.488%	6.52万	0.00亿	0.000%
2026-07-06	20.402	20.052	20.522	19.872	-0.400	-1.956%	5.48万	0.00亿	0.000%
2026-07-03	20.592	20.452	21.252	20.362	-0.150	-0.728%	11.72万	0.00亿	0.000%
2026-07-02	19.742	20.602	21.132	19.552	0.460	2.284%	16.53万	0.00亿	0.000%
2026-07-01	19.342	20.142	20.352	19.212	0.690	3.547%	10.87万	0.00亿	0.000%
2026-06-30	20.162	19.452	20.302	19.392	-0.850	-4.187%	10.00万	0.00亿	0.000%
2026-06-29	21.082	20.302	21.082	20.252	-0.780	-3.700%	7.51万	0.00亿	0.000%
2026-06-26	21.992	21.082	21.992	21.002	-0.940	-4.268%	7.35万	0.00亿	0.000%
2026-06-25	21.712	22.022	22.552	21.522	0.130	0.594%	8.13万	0.00亿	0.000%
2026-06-24	21.162	21.892	22.042	20.952	0.750	3.547%	8.80万	0.00亿	0.000%
2026-06-23	21.242	21.142	21.492	20.852	-0.100	-0.471%	7.31万	0.00亿	0.000%
2026-06-22	20.742	21.242	21.432	20.182	0.490	2.361%	9.22万	0.00亿	0.000%
2026-06-18	20.802	20.752	20.862	20.182	-0.110	-0.527%	7.97万	0.00亿	0.000%
2026-06-17	20.892	20.862	21.232	20.402	-0.040	-0.191%	9.19万	0.00亿	0.000%
2026-06-16	21.752	20.902	22.102	20.572	-1.030	-4.696%	13.15万	0.00亿	0.000%
2026-06-15	22.142	21.932	22.452	21.792	-0.160	-0.724%	16.61万	0.00亿	0.000%
2026-06-12	20.462	22.092	22.092	20.322	2.020	10.064%	20.49万	0.00亿	0.000%
2026-06-11	18.942	20.072	20.242	18.942	1.130	5.966%	9.34万	0.00亿	0.000%
2026-06-10	20.102	18.942	20.102	18.862	-0.850	-4.295%	8.29万	0.00亿	0.000%
2026-06-09	18.772	19.792	20.522	18.772	1.150	6.169%	14.12万	0.00亿	0.000%
2026-06-08	18.902	18.642	19.352	18.352	-0.410	-2.152%	6.89万	0.00亿	0.000%
2026-06-05	19.082	19.052	19.402	18.862	-0.030	-0.157%	4.56万	0.00亿	0.000%
2026-06-04	19.842	19.082	19.992	18.932	-0.760	-3.830%	7.51万	0.00亿	0.000%
2026-06-03	20.532	19.842	20.602	19.782	-0.790	-3.829%	8.15万	0.00亿	0.000%
2026-06-02	20.862	20.632	21.192	20.622	-0.350	-1.668%	5.08万	0.00亿	0.000%
2026-06-01	20.742	20.982	21.142	20.712	0.210	1.011%	4.98万	0.00亿	0.000%
2026-05-29	21.692	20.772	21.722	20.672	-0.950	-4.373%	8.99万	0.00亿	0.000%
2026-05-28	20.662	21.722	22.102	20.662	0.730	3.478%	11.68万	0.00亿	0.000%
2026-05-27	21.602	20.992	21.712	20.482	0.300	1.450%	7.39万	0.00亿	0.000%
2026-05-26	20.652	20.692	21.042	19.972	0.050	0.242%	6.97万	0.00亿	0.000%
2026-05-25	20.132	20.642	21.352	19.772	0.510	2.533%	9.66万	0.00亿	0.000%
2026-05-22	20.852	20.132	20.952	20.072	-0.630	-3.034%	8.22万	0.00亿	0.000%
2026-05-21	21.272	20.762	21.452	20.732	-0.462	-2.177%	7.98万	0.00亿	0.000%
2026-05-20	21.764	21.224	22.004	20.844	-0.750	-3.413%	15.24万	0.00亿	0.000%
2026-05-19	23.124	21.974	23.124	21.654	-1.000	-4.353%	12.73万	0.00亿	0.000%
2026-05-18	24.064	22.974	24.594	22.774	-1.230	-5.082%	16.39万	0.00亿	0.000%
2026-05-15	23.714	24.204	24.354	23.714	0.350	1.467%	12.95万	0.00亿	0.000%
2026-05-14	23.144	23.854	24.314	23.074	0.740	3.202%	14.17万	0.00亿	0.000%
2026-05-13	23.314	23.114	23.364	23.024	-0.200	-0.858%	5.56万	0.00亿	0.000%
2026-05-12	22.454	23.314	23.624	22.414	0.760	3.370%	12.45万	0.00亿	0.000%
2026-05-11	23.194	22.554	23.594	22.174	-0.700	-3.010%	15.18万	0.00亿	0.000%
2026-05-08	22.474	23.254	23.504	22.474	0.730	3.241%	13.15万	0.00亿	0.000%
2026-05-07	22.844	22.524	23.414	22.454	-0.310	-1.358%	7.60万	0.00亿	0.000%
2026-05-06	22.924	22.834	22.984	22.564	-0.150	-0.653%	8.12万	0.00亿	0.000%
2026-04-30	22.734	22.984	23.114	22.584	0.250	1.100%	6.39万	0.00亿	0.000%
2026-04-29	22.464	22.734	22.774	22.384	0.180	0.798%	5.75万	0.00亿	0.000%
2026-04-28	22.644	22.554	22.814	22.374	-0.190	-0.835%	4.83万	0.00亿	0.000%
2026-04-27	22.834	22.744	23.124	22.454	-0.090	-0.394%	5.38万	0.00亿	0.000%
2026-04-24	22.514	22.834	23.054	22.394	0.320	1.421%	7.12万	0.00亿	0.000%
2026-04-23	22.804	22.514	22.804	22.254	-0.280	-1.228%	6.36万	0.00亿	0.000%
2026-04-22	22.634	22.794	22.924	22.364	0.030	0.132%	8.22万	0.00亿	0.000%
2026-04-21	22.224	22.764	22.854	21.864	0.520	2.338%	9.18万	0.00亿	0.000%
2026-04-20	22.314	22.244	22.604	22.204	-0.130	-0.581%	4.98万	0.00亿	0.000%
2026-04-17	22.614	22.374	22.754	22.214	-0.230	-1.018%	6.07万	0.00亿	0.000%
2026-04-16	22.334	22.604	22.684	22.164	0.290	1.300%	8.47万	0.00亿	0.000%
2026-04-15	22.264	22.314	22.654	21.554	-0.330	-1.457%	15.15万	0.00亿	0.000%
2026-04-14	23.394	22.644	23.494	22.334	-0.740	-3.165%	12.74万	0.00亿	0.000%
2026-04-13	23.424	23.384	23.874	23.314	0.000	0.000%	8.65万	0.00亿	0.000%
2026-04-10	23.644	23.434	23.934	23.254	0.000	0.000%	8.28万	0.00亿	0.000%
2026-04-09	23.264	23.504	23.824	23.144	0.000	0.000%	7.66万	0.00亿	0.000%
2026-04-08	23.174	23.454	23.784	22.984	0.000	0.000%	10.65万	0.00亿	0.000%
2026-04-07	22.464	22.884	23.194	22.464	0.000	0.000%	9.81万	0.00亿	0.000%
2026-04-03	23.854	22.454	23.864	22.084	0.000	0.000%	18.38万	0.00亿	0.000%
2026-04-02	22.734	24.084	24.404	22.254	0.000	0.000%	25.11万	0.00亿	0.000%
2026-04-01	23.292	22.872	23.442	22.862	0.000	0.000%	7.03万	0.00亿	0.000%