千禾味业（603027）历史行情
以下为千禾味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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.380 | 7.410 | 7.510 | 7.320 | 0.070 | 0.954% | 11.66万 | 0.00亿 | 0.000% |
| 2026-10-15 | 7.410 | 7.340 | 7.500 | 7.300 | -0.110 | -1.477% | 12.01万 | 0.00亿 | 0.000% |
| 2026-10-14 | 7.380 | 7.450 | 7.550 | 7.340 | 0.090 | 1.223% | 16.46万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.360 | 7.360 | 7.440 | 7.320 | -0.020 | -0.271% | 11.35万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.400 | 7.380 | 7.480 | 7.340 | -0.020 | -0.270% | 9.29万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.410 | 7.400 | 7.470 | 7.360 | -0.010 | -0.135% | 12.84万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.300 | 7.410 | 7.440 | 7.250 | 0.100 | 1.368% | 13.71万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.150 | 7.310 | 7.370 | 7.130 | 0.190 | 2.669% | 1,327.08万 | 0.96亿 | 0.997% |
| 2026-10-06 | 7.150 | 7.310 | 7.370 | 7.130 | 0.190 | 2.669% | 1,327.08万 | 0.96亿 | 0.997% |
| 2026-10-05 | 7.150 | 7.310 | 7.370 | 7.130 | 0.190 | 2.669% | 1,327.08万 | 0.96亿 | 0.997% |
| 2026-10-02 | 7.150 | 7.310 | 7.370 | 7.130 | 0.190 | 2.669% | 1,327.08万 | 0.96亿 | 0.997% |
| 2026-10-01 | 7.150 | 7.310 | 7.370 | 7.130 | 0.190 | 2.669% | 1,327.08万 | 0.96亿 | 0.997% |
| 2026-09-30 | 7.150 | 7.310 | 7.370 | 7.130 | 0.190 | 2.669% | 13.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.160 | 7.120 | 7.220 | 7.110 | -0.050 | -0.697% | 6.63万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.210 | 7.170 | 7.270 | 7.120 | -0.020 | -0.278% | 7.43万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.400 | 7.290 | 7.470 | 7.260 | -0.140 | -1.884% | 1,052.16万 | 0.77亿 | 0.791% |
| 2026-09-24 | 7.300 | 7.190 | 7.370 | 7.160 | -0.140 | -1.910% | 10.52万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.230 | 7.330 | 7.420 | 7.220 | 0.080 | 1.103% | 15.60万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.240 | 7.250 | 7.290 | 7.220 | 0.020 | 0.277% | 8.25万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.170 | 7.230 | 7.250 | 7.150 | 0.050 | 0.696% | 7.70万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.180 | 7.180 | 7.230 | 7.150 | 0.010 | 0.139% | 9.58万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.230 | 7.170 | 7.260 | 7.150 | -0.090 | -1.240% | 7.49万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.220 | 7.260 | 7.260 | 7.130 | 0.020 | 0.276% | 7.35万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.290 | 7.240 | 7.290 | 7.200 | -0.040 | -0.549% | 6.75万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.200 | 7.280 | 7.300 | 7.170 | 0.090 | 1.252% | 8.65万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.310 | 7.190 | 7.350 | 7.130 | -0.150 | -2.044% | 15.62万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.490 | 7.340 | 7.530 | 7.330 | -0.190 | -2.523% | 12.83万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.600 | 7.530 | 7.610 | 7.490 | -0.090 | -1.181% | 13.97万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.450 | 7.620 | 7.640 | 7.430 | 0.160 | 2.145% | 19.27万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.370 | 7.460 | 7.460 | 7.350 | 0.060 | 0.811% | 12.86万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.260 | 7.400 | 7.460 | 7.250 | 0.150 | 2.069% | 19.97万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.320 | 7.250 | 7.370 | 7.250 | -0.030 | -0.412% | 10.66万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.380 | 7.280 | 7.400 | 7.260 | -0.140 | -1.887% | 17.92万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.220 | 7.420 | 7.450 | 7.200 | 0.180 | 2.486% | 25.34万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.360 | 7.240 | 7.440 | 7.200 | 0.010 | 0.138% | 27.87万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.130 | 7.230 | 7.260 | 7.100 | 0.090 | 1.261% | 16.35万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.290 | 7.140 | 7.300 | 7.100 | -0.160 | -2.192% | 17.15万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.270 | 7.300 | 7.350 | 7.230 | 0.040 | 0.551% | 9.38万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.120 | 7.260 | 7.280 | 7.120 | 0.140 | 1.966% | 10.33万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.120 | 7.120 | 7.150 | 7.050 | 0.000 | 0.000% | 7.73万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.250 | 7.120 | 7.260 | 7.080 | -0.130 | -1.793% | 11.99万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.180 | 7.250 | 7.270 | 7.160 | 0.090 | 1.257% | 10.37万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.260 | 7.160 | 7.300 | 7.110 | -0.100 | -1.377% | 12.77万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.230 | 7.260 | 7.320 | 7.200 | 0.010 | 0.138% | 11.31万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.210 | 7.250 | 7.250 | 7.130 | 0.040 | 0.555% | 9.66万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.350 | 7.210 | 7.360 | 7.170 | -0.130 | -1.771% | 14.31万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.360 | 7.340 | 7.400 | 7.300 | -0.020 | -0.272% | 11.96万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.340 | 7.360 | 7.390 | 7.210 | 0.050 | 0.684% | 15.13万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.500 | 7.310 | 7.540 | 7.290 | -0.190 | -2.533% | 20.50万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.350 | 7.500 | 7.610 | 7.310 | 0.130 | 1.764% | 21.15万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.420 | 7.370 | 7.430 | 7.220 | -0.070 | -0.941% | 21.56万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.560 | 7.440 | 7.570 | 7.370 | -0.100 | -1.326% | 13.30万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.670 | 7.540 | 7.700 | 7.470 | -0.120 | -1.567% | 18.03万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.830 | 7.660 | 7.850 | 7.630 | -0.190 | -2.420% | 14.75万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.800 | 7.850 | 7.960 | 7.790 | 0.040 | 0.512% | 12.02万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.700 | 7.810 | 7.900 | 7.690 | -0.040 | -0.510% | 20.00万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.680 | 7.850 | 8.030 | 7.670 | 0.160 | 2.081% | 34.73万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.290 | 7.690 | 7.770 | 7.270 | 0.420 | 5.777% | 34.08万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.040 | 7.270 | 7.290 | 7.000 | 0.210 | 2.975% | 17.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.960 | 7.060 | 7.090 | 6.900 | 0.100 | 1.437% | 11.54万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.090 | 6.960 | 7.140 | 6.960 | -0.150 | -2.110% | 9.65万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.030 | 7.110 | 7.130 | 7.020 | 0.060 | 0.851% | 10.64万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.000 | 7.050 | 7.060 | 6.900 | -0.020 | -0.283% | 18.20万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.120 | 7.070 | 7.240 | 7.000 | -0.050 | -0.702% | 18.85万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.020 | 7.120 | 7.190 | 6.980 | 0.100 | 1.425% | 17.76万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.280 | 7.020 | 7.360 | 7.000 | -0.230 | -3.172% | 20.38万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.270 | 7.250 | 7.320 | 7.160 | -0.020 | -0.275% | 15.12万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.040 | 7.270 | 7.310 | 6.970 | 0.230 | 3.267% | 19.58万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.900 | 7.040 | 7.110 | 6.880 | 0.140 | 2.029% | 20.94万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.740 | 6.900 | 6.940 | 6.690 | 0.150 | 2.222% | 22.70万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.740 | 6.750 | 6.870 | 6.620 | 0.000 | 0.000% | 15.89万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.930 | 6.750 | 6.970 | 6.720 | -0.190 | -2.738% | 16.88万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.640 | 6.940 | 7.030 | 6.580 | 0.300 | 4.518% | 23.69万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.890 | 6.640 | 6.890 | 6.610 | -0.230 | -3.348% | 15.39万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.810 | 6.870 | 6.910 | 6.780 | 0.060 | 0.881% | 12.71万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.830 | 6.810 | 6.900 | 6.760 | 0.040 | 0.591% | 12.71万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.850 | 6.770 | 7.010 | 6.720 | -0.090 | -1.312% | 18.85万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.700 | 6.860 | 6.870 | 6.610 | 0.170 | 2.541% | 16.88万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.930 | 6.690 | 6.930 | 6.650 | -0.230 | -3.324% | 15.41万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.820 | 6.920 | 7.000 | 6.580 | 0.100 | 1.466% | 20.99万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.010 | 6.820 | 7.070 | 6.790 | -0.240 | -3.399% | 15.11万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.080 | 7.060 | 7.170 | 6.970 | -0.100 | -1.397% | 11.31万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.360 | 7.160 | 7.410 | 7.120 | -0.120 | -1.648% | 12.02万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.280 | 7.280 | 7.520 | 7.260 | 0.000 | 0.000% | 13.38万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.230 | 7.280 | 7.310 | 6.920 | 0.000 | 0.000% | 18.61万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.470 | 7.280 | 7.470 | 7.220 | -0.180 | -2.413% | 12.91万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.560 | 7.460 | 7.590 | 7.460 | -0.110 | -1.453% | 8.01万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.720 | 7.570 | 7.730 | 7.450 | -0.150 | -1.943% | 14.98万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.670 | 7.720 | 7.770 | 7.630 | 0.050 | 0.652% | 14.16万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.560 | 7.670 | 7.770 | 7.520 | 0.100 | 1.321% | 18.86万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.470 | 7.570 | 7.630 | 7.440 | 0.090 | 1.203% | 12.45万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.390 | 7.480 | 7.490 | 7.390 | 0.050 | 0.673% | 10.38万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.440 | 7.430 | 7.530 | 7.370 | -0.010 | -0.134% | 11.03万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.470 | 7.440 | 7.510 | 7.340 | -0.030 | -0.402% | 11.11万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.360 | 7.470 | 7.540 | 7.340 | 0.100 | 1.357% | 10.30万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.530 | 7.370 | 7.570 | 7.320 | -0.150 | -1.995% | 11.18万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.480 | 7.520 | 7.560 | 7.280 | 0.040 | 0.535% | 15.90万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.630 | 7.480 | 7.660 | 7.440 | -0.130 | -1.708% | 16.79万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.410 | 7.610 | 7.630 | 7.350 | 0.210 | 2.838% | 16.37万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.280 | 7.400 | 7.600 | 7.240 | 0.120 | 1.648% | 23.99万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.320 | 7.280 | 7.370 | 7.180 | -0.060 | -0.817% | 13.43万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.450 | 7.340 | 7.450 | 7.170 | -0.100 | -1.344% | 24.33万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.450 | 7.440 | 7.570 | 7.400 | -0.020 | -0.268% | 13.67万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.420 | 7.460 | 7.530 | 7.410 | -0.050 | -0.666% | 12.88万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.710 | 7.510 | 7.780 | 7.410 | -0.180 | -2.341% | 21.05万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.910 | 7.690 | 7.960 | 7.670 | -0.210 | -2.658% | 16.88万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.910 | 7.900 | 7.940 | 7.850 | 0.000 | 0.000% | 8.97万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.880 | 7.900 | 7.980 | 7.840 | 0.030 | 0.381% | 10.39万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.100 | 7.870 | 8.130 | 7.840 | -0.230 | -2.840% | 15.92万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.140 | 8.100 | 8.240 | 8.040 | -0.060 | -0.735% | 13.99万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.270 | 8.160 | 8.290 | 8.140 | -0.110 | -1.330% | 15.84万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.440 | 8.270 | 8.460 | 8.230 | -0.160 | -1.898% | 22.52万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.570 | 8.430 | 8.570 | 8.420 | -0.140 | -1.634% | 18.27万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.630 | 8.570 | 8.630 | 8.520 | -0.060 | -0.695% | 14.78万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.620 | 8.630 | 8.670 | 8.560 | 0.010 | 0.116% | 13.07万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.820 | 8.620 | 8.840 | 8.560 | -0.190 | -2.157% | 31.40万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.830 | 8.810 | 8.950 | 8.760 | -0.060 | -0.676% | 28.69万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.280 | 8.870 | 9.280 | 8.810 | -0.950 | -9.674% | 70.78万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.360 | 9.820 | 9.860 | 9.320 | 0.460 | 4.915% | 38.14万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.330 | 9.360 | 9.450 | 9.230 | 0.150 | 1.629% | 14.57万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.220 | 9.210 | 9.410 | 9.200 | -0.100 | -1.074% | 9.89万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.120 | 9.310 | 9.450 | 9.110 | 0.110 | 1.196% | 17.36万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.150 | 9.200 | 9.210 | 9.010 | 0.020 | 0.218% | 13.19万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.410 | 9.180 | 9.430 | 9.090 | -0.250 | -2.651% | 17.61万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.280 | 9.430 | 9.510 | 9.280 | 0.140 | 1.507% | 13.74万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.170 | 9.290 | 9.390 | 9.170 | 0.000 | 0.000% | 12.20万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.230 | 9.190 | 9.270 | 9.090 | 0.000 | 0.000% | 8.67万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.200 | 9.270 | 9.310 | 9.170 | 0.060 | 0.650% | 9.32万 | 0.89亿 | 0.750% |
| 2026-04-15 | 9.160 | 9.210 | 9.240 | 9.050 | 0.000 | 0.000% | 9.85万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.270 | 9.130 | 9.300 | 9.040 | -0.120 | -1.297% | 14.72万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.620 | 9.250 | 9.620 | 9.200 | 0.000 | 0.000% | 20.80万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.240 | 9.630 | 9.680 | 9.190 | 0.000 | 0.000% | 28.78万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.150 | 9.220 | 9.240 | 9.020 | 0.000 | 0.000% | 16.55万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.340 | 9.210 | 9.350 | 9.100 | 0.000 | 0.000% | 16.21万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.020 | 9.180 | 9.210 | 8.950 | 0.000 | 0.000% | 8.86万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.310 | 9.010 | 9.310 | 8.970 | 0.000 | 0.000% | 12.40万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.210 | 9.320 | 9.390 | 9.140 | 0.000 | 0.000% | 11.57万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.210 | 9.200 | 9.240 | 9.080 | 0.000 | 0.000% | 10.52万 | 0.00亿 | 0.000% |