千禾味业(603027)股票信息
| 股票代码 | 603027 |
| 股票名称 | 千禾味业 |
| 最新价/元 | 13.01 |
| 涨跌额/元 | -0.40 |
| 涨跌幅/% | -2.98 |
| 买入/元 | 13.00 |
| 卖出/元 | 13.01 |
| 昨收/元 | 13.41 |
| 今开/元 | 13.45 |
| 最高/元 | 13.46 |
| 最低/元 | 12.72 |
| 成交量/手 | 224041.99 |
| 成交额/万 | 29142.71 |
| 股净值/元 | 24.31 |
| 市净率 | 3.93 |
| 总市值/万 | 1337078.14 |
| 流通值/万 | 1250576.61 |
| 换手率/% | 2.33 |
| 入市日期 | 2016-03-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
千禾味业(603027)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.45 | 13.01 | -0.40 | -2.98 | 224041.99 | 29142.71 | 2.33 |
| 2024-10-10 | 12.91 | 13.41 | 0.48 | 3.71 | 375959.18 | 50673.61 | 3.91 |
| 2024-10-09 | 14.00 | 12.93 | -1.44 | -10.02 | 412171.09 | 54969.64 | 4.29 |
| 2024-10-08 | 15.41 | 14.37 | 0.36 | 2.57 | 618076.18 | 89985.69 | 6.43 |
| 2024-09-30 | 13.59 | 14.01 | 1.27 | 9.97 | 446406.42 | 61494.49 | 4.64 |
| 2024-09-27 | 12.34 | 12.74 | 0.83 | 6.97 | 315399.28 | 39378.08 | 3.28 |
| 2024-09-26 | 10.83 | 11.91 | 1.08 | 9.97 | 399556.34 | 45694.38 | 4.16 |
| 2024-09-25 | 11.07 | 10.83 | -0.14 | -1.28 | 250284.54 | 27637.59 | 2.60 |
| 2024-09-24 | 10.67 | 10.97 | 0.40 | 3.78 | 222686.43 | 24009.34 | 2.32 |
| 2024-09-23 | 10.63 | 10.57 | -0.06 | -0.56 | 86129.74 | 9152.20 | 0.90 |
| 2024-09-20 | 10.45 | 10.63 | 0.09 | 0.85 | 195407.56 | 20687.21 | 2.03 |
| 2024-09-19 | 9.98 | 10.54 | 0.63 | 6.36 | 284820.13 | 29564.72 | 2.96 |
| 2024-09-18 | 9.90 | 9.91 | -0.05 | -0.50 | 116262.60 | 11527.51 | 1.21 |
| 2024-09-13 | 10.22 | 9.96 | -0.29 | -2.83 | 186633.29 | 18778.00 | 1.94 |
| 2024-09-12 | 10.66 | 10.25 | -0.41 | -3.85 | 173313.55 | 18094.48 | 1.80 |
| 2024-09-11 | 10.60 | 10.66 | 0.02 | 0.19 | 107601.87 | 11440.20 | 1.12 |
| 2024-09-10 | 10.75 | 10.64 | -0.16 | -1.48 | 121598.86 | 12954.01 | 1.27 |
| 2024-09-09 | 10.95 | 10.80 | -0.26 | -2.35 | 229886.68 | 24667.12 | 2.39 |
| 2024-09-06 | 11.30 | 11.06 | -0.24 | -2.12 | 110102.15 | 12282.25 | 1.15 |
| 2024-09-05 | 11.27 | 11.30 | 0.01 | 0.09 | 155819.55 | 17607.00 | 1.62 |
| 2024-09-04 | 11.75 | 11.29 | -0.57 | -4.81 | 255865.07 | 29110.28 | 2.66 |
| 2024-09-03 | 11.95 | 11.86 | -0.33 | -2.71 | 250516.58 | 29699.48 | 2.61 |
| 2024-09-02 | 12.66 | 12.19 | -1.28 | -9.50 | 376953.24 | 46444.52 | 3.92 |
| 2024-08-30 | 12.92 | 13.47 | 0.55 | 4.26 | 147263.97 | 19534.64 | 1.53 |
| 2024-08-29 | 12.78 | 12.92 | 0.12 | 0.94 | 66348.78 | 8591.42 | 0.69 |
| 2024-08-28 | 12.86 | 12.80 | -0.06 | -0.47 | 35006.03 | 4474.70 | 0.36 |
| 2024-08-27 | 12.88 | 12.86 | -0.04 | -0.31 | 45145.24 | 5780.17 | 0.47 |
| 2024-08-26 | 13.07 | 12.90 | -0.12 | -0.92 | 56848.29 | 7343.77 | 0.59 |
| 2024-08-23 | 13.03 | 13.02 | -0.03 | -0.23 | 41122.06 | 5354.46 | 0.43 |
| 2024-08-22 | 13.34 | 13.05 | -0.25 | -1.88 | 56242.60 | 7364.43 | 0.59 |
| 2024-08-21 | 13.30 | 13.30 | -0.08 | -0.60 | 28590.66 | 3808.73 | 0.30 |
| 2024-08-20 | 13.52 | 13.38 | -0.22 | -1.62 | 39256.60 | 5263.95 | 0.41 |
| 2024-08-19 | 13.69 | 13.60 | -0.10 | -0.73 | 43519.88 | 5959.75 | 0.45 |
| 2024-08-16 | 13.65 | 13.70 | -0.04 | -0.29 | 43007.89 | 5892.06 | 0.45 |
| 2024-08-15 | 13.55 | 13.74 | 0.09 | 0.66 | 50877.53 | 6991.38 | 0.53 |
| 2024-08-14 | 13.70 | 13.65 | -0.12 | -0.87 | 41798.36 | 5679.26 | 0.43 |
| 2024-08-13 | 14.01 | 13.77 | -0.11 | -0.79 | 49653.68 | 6823.35 | 0.52 |
| 2024-08-12 | 13.95 | 13.88 | -0.08 | -0.57 | 46462.62 | 6469.84 | 0.48 |
| 2024-08-09 | 14.25 | 13.96 | -0.28 | -1.97 | 77364.07 | 10910.35 | 0.80 |
| 2024-08-08 | 13.89 | 14.24 | 0.33 | 2.37 | 109864.03 | 15570.32 | 1.14 |
| 2024-08-07 | 14.00 | 13.91 | -0.14 | -1.00 | 72370.03 | 10050.26 | 0.75 |
| 2024-08-06 | 13.89 | 14.05 | 0.25 | 1.81 | 105470.30 | 14805.82 | 1.10 |
| 2024-08-05 | 13.53 | 13.80 | 0.24 | 1.77 | 173512.60 | 24171.96 | 1.81 |
| 2024-08-02 | 13.41 | 13.56 | 0.03 | 0.22 | 66333.65 | 9058.34 | 0.69 |
| 2024-08-01 | 13.70 | 13.53 | -0.19 | -1.39 | 61011.68 | 8288.41 | 0.63 |
| 2024-07-31 | 13.08 | 13.72 | 0.64 | 4.89 | 126869.04 | 17156.36 | 1.32 |
| 2024-07-30 | 13.10 | 13.08 | -0.06 | -0.46 | 53245.44 | 6958.21 | 0.55 |
| 2024-07-29 | 13.41 | 13.14 | -0.30 | -2.23 | 58332.62 | 7716.91 | 0.61 |
| 2024-07-26 | 13.15 | 13.44 | 0.35 | 2.67 | 67601.77 | 9044.53 | 0.70 |
| 2024-07-25 | 12.92 | 13.09 | 0.11 | 0.85 | 63096.64 | 8256.65 | 0.66 |
| 2024-07-24 | 13.08 | 12.98 | -0.13 | -0.99 | 62119.43 | 8105.50 | 0.65 |
| 2024-07-23 | 13.70 | 13.11 | -0.59 | -4.31 | 98189.33 | 13067.79 | 1.02 |
| 2024-07-22 | 14.00 | 13.70 | -0.30 | -2.14 | 88690.28 | 12218.49 | 0.92 |
| 2024-07-19 | 13.50 | 14.00 | 0.43 | 3.17 | 122925.20 | 17011.62 | 1.28 |
| 2024-07-18 | 13.53 | 13.57 | -0.04 | -0.29 | 75630.47 | 10276.08 | 0.79 |
| 2024-07-17 | 13.24 | 13.61 | 0.41 | 3.11 | 101362.28 | 13623.80 | 1.05 |
| 2024-07-16 | 13.20 | 13.20 | -0.05 | -0.38 | 38624.22 | 5102.05 | 0.40 |
| 2024-07-15 | 13.38 | 13.25 | -0.13 | -0.97 | 44680.58 | 5918.92 | 0.46 |
| 2024-07-12 | 13.33 | 13.38 | 0.09 | 0.68 | 59184.63 | 7887.69 | 0.62 |
| 2024-07-11 | 13.05 | 13.29 | 0.40 | 3.10 | 97306.96 | 12859.18 | 1.01 |
| 2024-07-10 | 12.81 | 12.89 | 0.02 | 0.16 | 68068.25 | 8769.98 | 0.71 |
| 2024-07-09 | 12.71 | 12.87 | 0.21 | 1.66 | 72557.74 | 9265.67 | 0.75 |
| 2024-07-08 | 13.08 | 12.66 | -0.47 | -3.58 | 104734.56 | 13377.38 | 1.09 |
| 2024-07-05 | 13.03 | 13.13 | 0.07 | 0.54 | 53304.78 | 6948.77 | 0.55 |
| 2024-07-04 | 13.34 | 13.06 | -0.29 | -2.17 | 65342.25 | 8593.08 | 0.68 |
| 2024-07-03 | 13.41 | 13.35 | -0.05 | -0.37 | 47544.48 | 6368.71 | 0.49 |
| 2024-07-02 | 13.55 | 13.40 | -0.15 | -1.11 | 68035.86 | 9131.22 | 0.71 |
| 2024-07-01 | 13.20 | 13.55 | 0.25 | 1.88 | 103220.62 | 13929.50 | 1.07 |
| 2024-06-28 | 13.60 | 13.30 | -0.34 | -2.49 | 139016.51 | 18666.20 | 1.45 |
| 2024-06-27 | 13.99 | 13.64 | -0.48 | -3.40 | 99415.90 | 13607.15 | 1.03 |
| 2024-06-26 | 13.71 | 14.12 | 0.32 | 2.32 | 82572.27 | 11511.52 | 0.86 |
| 2024-06-25 | 13.81 | 13.80 | -0.02 | -0.15 | 67588.87 | 9341.54 | 0.70 |
| 2024-06-24 | 13.80 | 13.82 | -0.15 | -1.07 | 66348.70 | 9181.16 | 0.69 |
| 2024-06-21 | 13.97 | 13.97 | -0.10 | -0.71 | 59523.76 | 8311.45 | 0.62 |
| 2024-06-20 | 14.29 | 14.07 | -0.26 | -1.81 | 68307.90 | 9661.97 | 0.71 |
| 2024-06-19 | 14.69 | 14.33 | -0.33 | -2.25 | 73272.27 | 10596.28 | 0.76 |
| 2024-06-18 | 14.68 | 14.66 | -0.03 | -0.20 | 70993.28 | 10467.74 | 0.74 |
| 2024-06-17 | 14.55 | 14.69 | 0.00 | 0.00 | 36746.47 | 5382.42 | 0.38 |
| 2024-06-14 | 14.52 | 14.69 | 0.13 | 0.89 | 57146.09 | 8335.63 | 0.59 |
| 2024-06-13 | 14.61 | 14.56 | 0.00 | 0.00 | 59864.07 | 8692.08 | 0.62 |
| 2024-06-12 | 14.65 | 14.56 | -0.12 | -0.82 | 50900.08 | 7447.47 | 0.53 |
| 2024-06-11 | 14.50 | 14.68 | 0.18 | 1.24 | 64795.01 | 9437.38 | 0.67 |
| 2024-06-07 | 15.15 | 14.80 | -0.25 | -1.66 | 105729.70 | 15650.24 | 1.10 |
| 2024-06-06 | 15.23 | 15.05 | -0.21 | -1.38 | 59432.52 | 8983.12 | 0.62 |
| 2024-06-05 | 15.47 | 15.26 | -0.20 | -1.29 | 67415.72 | 10381.61 | 0.70 |
| 2024-06-04 | 14.92 | 15.46 | 0.53 | 3.55 | 109404.25 | 16668.36 | 1.14 |
| 2024-06-03 | 15.28 | 14.93 | -0.38 | -2.48 | 116148.90 | 17351.81 | 1.21 |
| 2024-05-31 | 15.23 | 15.31 | 0.09 | 0.59 | 38916.49 | 5960.26 | 0.40 |
| 2024-05-30 | 15.44 | 15.22 | -0.24 | -1.55 | 58859.37 | 8978.76 | 0.61 |
| 2024-05-29 | 15.54 | 15.46 | -0.08 | -0.52 | 54348.94 | 8416.33 | 0.57 |
| 2024-05-28 | 15.83 | 15.54 | -0.30 | -1.89 | 66950.44 | 10438.65 | 0.70 |
| 2024-05-27 | 15.70 | 15.84 | 0.08 | 0.51 | 66946.11 | 10531.04 | 0.70 |
| 2024-05-24 | 15.95 | 15.76 | -0.27 | -1.68 | 70881.91 | 11250.76 | 0.74 |
| 2024-05-23 | 16.38 | 16.03 | -0.39 | -2.38 | 80552.10 | 12967.64 | 0.84 |
| 2024-05-22 | 16.61 | 16.42 | -0.18 | -1.08 | 92618.67 | 15200.35 | 0.96 |
| 2024-05-21 | 16.75 | 16.60 | -0.14 | -0.84 | 85444.08 | 14219.30 | 0.89 |
| 2024-05-20 | 16.44 | 16.74 | 0.31 | 1.89 | 146082.47 | 24297.80 | 1.52 |
| 2024-05-17 | 16.10 | 16.43 | 0.24 | 1.48 | 100726.76 | 16356.00 | 1.05 |
| 2024-05-16 | 16.18 | 16.19 | 0.02 | 0.12 | 125066.00 | 20078.15 | 1.30 |
| 2024-05-15 | 16.45 | 16.17 | -0.28 | -1.70 | 77366.96 | 12588.44 | 0.80 |
日K线
周K线
月K线
