天邦食品(002124)股票行情
天邦食品(002124)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-18 | 2.82 | 2.83 | -0.04 | -1.39% | 2.81 | 2.87 | 510753 | 14474.34 | 2.59% |
| 2025-12-17 | 2.94 | 2.87 | 0.01 | 0.35% | 2.82 | 2.97 | 814541 | 23434.18 | 4.13% |
| 2025-12-16 | 2.85 | 2.86 | 0.01 | 0.35% | 2.84 | 2.90 | 589478 | 16927.91 | 2.99% |
| 2025-12-15 | 2.80 | 2.85 | 0.04 | 1.42% | 2.80 | 2.92 | 693061 | 19851.16 | 3.51% |
| 2025-12-12 | 2.83 | 2.81 | -0.08 | -2.77% | 2.81 | 2.88 | 1102233 | 31284.35 | 5.59% |
| 2025-12-11 | 2.76 | 2.89 | 0.13 | 4.71% | 2.74 | 2.95 | 1997728 | 57408.30 | 10.13% |
| 2025-12-10 | 2.73 | 2.76 | 0.02 | 0.73% | 2.72 | 2.77 | 399222 | 10978.87 | 2.02% |
| 2025-12-09 | 2.73 | 2.74 | 0.00 | 0.00% | 2.71 | 2.75 | 322460 | 8812.01 | 1.63% |
| 2025-12-08 | 2.74 | 2.74 | 0.01 | 0.37% | 2.72 | 2.75 | 253864 | 6943.48 | 1.29% |
| 2025-12-05 | 2.71 | 2.73 | 0.02 | 0.74% | 2.70 | 2.74 | 229532 | 6245.47 | 1.16% |
| 2025-12-04 | 2.73 | 2.71 | -0.02 | -0.73% | 2.70 | 2.74 | 291820 | 7930.54 | 1.48% |
| 2025-12-03 | 2.73 | 2.73 | 0.00 | 0.00% | 2.72 | 2.75 | 357021 | 9768.00 | 1.81% |
| 2025-12-02 | 2.78 | 2.73 | -0.06 | -2.15% | 2.72 | 2.79 | 398932 | 10960.16 | 2.02% |
| 2025-12-01 | 2.79 | 2.79 | 0.08 | 2.95% | 2.77 | 2.83 | 773254 | 21642.09 | 3.92% |
| 2025-11-28 | 2.72 | 2.71 | -0.01 | -0.37% | 2.69 | 2.72 | 270682 | 7319.69 | 1.37% |
| 2025-11-27 | 2.73 | 2.72 | -0.01 | -0.37% | 2.71 | 2.74 | 223942 | 6099.22 | 1.14% |
| 2025-11-26 | 2.74 | 2.73 | -0.01 | -0.36% | 2.72 | 2.75 | 203586 | 5567.55 | 1.03% |
| 2025-11-25 | 2.74 | 2.74 | 0.01 | 0.37% | 2.72 | 2.75 | 283697 | 7750.27 | 1.44% |
| 2025-11-24 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.75 | 252555 | 6893.02 | 1.28% |
| 2025-11-21 | 2.83 | 2.72 | -0.12 | -4.23% | 2.71 | 2.84 | 738825 | 20504.28 | 3.75% |
| 2025-11-20 | 2.89 | 2.84 | -0.06 | -2.07% | 2.84 | 2.90 | 514042 | 14676.38 | 2.61% |
| 2025-11-19 | 2.84 | 2.90 | 0.05 | 1.75% | 2.82 | 2.94 | 937009 | 26981.75 | 4.75% |
| 2025-11-18 | 2.89 | 2.85 | -0.05 | -1.72% | 2.83 | 2.90 | 490082 | 13984.22 | 2.48% |
| 2025-11-17 | 2.87 | 2.90 | 0.03 | 1.05% | 2.86 | 2.90 | 519849 | 14990.47 | 2.64% |
| 2025-11-14 | 2.85 | 2.87 | 0.01 | 0.35% | 2.85 | 2.89 | 473350 | 13602.65 | 2.40% |
| 2025-11-13 | 2.85 | 2.86 | 0.01 | 0.35% | 2.83 | 2.87 | 348332 | 9933.12 | 1.77% |
| 2025-11-12 | 2.88 | 2.85 | -0.03 | -1.04% | 2.84 | 2.89 | 354442 | 10125.11 | 1.80% |
| 2025-11-11 | 2.86 | 2.88 | 0.02 | 0.70% | 2.85 | 2.89 | 452738 | 12979.13 | 2.30% |
| 2025-11-10 | 2.84 | 2.86 | 0.03 | 1.06% | 2.82 | 2.87 | 461954 | 13161.74 | 2.34% |
| 2025-11-07 | 2.87 | 2.83 | -0.07 | -2.41% | 2.83 | 2.88 | 761940 | 21695.39 | 3.86% |
| 2025-11-06 | 2.90 | 2.90 | -0.01 | -0.34% | 2.88 | 2.91 | 256996 | 7436.21 | 1.30% |
| 2025-11-05 | 2.87 | 2.91 | 0.03 | 1.04% | 2.86 | 2.91 | 281974 | 8166.14 | 1.43% |
| 2025-11-04 | 2.90 | 2.88 | -0.02 | -0.69% | 2.86 | 2.90 | 281298 | 8109.76 | 1.43% |
| 2025-11-03 | 2.88 | 2.90 | 0.02 | 0.69% | 2.86 | 2.90 | 287193 | 8289.02 | 1.46% |
| 2025-10-31 | 2.83 | 2.88 | 0.03 | 1.05% | 2.83 | 2.88 | 308083 | 8808.93 | 1.56% |
| 2025-10-30 | 2.87 | 2.85 | -0.02 | -0.70% | 2.84 | 2.87 | 293119 | 8372.87 | 1.49% |
| 2025-10-29 | 2.87 | 2.87 | -0.01 | -0.35% | 2.84 | 2.88 | 236749 | 6768.56 | 1.20% |
| 2025-10-28 | 2.89 | 2.88 | -0.01 | -0.35% | 2.86 | 2.90 | 248311 | 7138.32 | 1.26% |
| 2025-10-27 | 2.89 | 2.89 | 0.01 | 0.35% | 2.87 | 2.91 | 335205 | 9673.06 | 1.70% |
| 2025-10-24 | 2.92 | 2.88 | -0.04 | -1.37% | 2.87 | 2.92 | 377971 | 10919.03 | 1.92% |
| 2025-10-23 | 2.89 | 2.92 | 0.02 | 0.69% | 2.87 | 2.92 | 324917 | 9402.44 | 1.65% |
| 2025-10-22 | 2.91 | 2.90 | -0.03 | -1.02% | 2.89 | 2.95 | 348189 | 10135.75 | 1.77% |
| 2025-10-21 | 2.83 | 2.93 | 0.11 | 3.90% | 2.82 | 2.96 | 849184 | 24656.63 | 4.31% |
| 2025-10-20 | 2.82 | 2.82 | 0.01 | 0.36% | 2.81 | 2.83 | 268381 | 7564.89 | 1.36% |
| 2025-10-17 | 2.85 | 2.81 | -0.04 | -1.40% | 2.81 | 2.86 | 343205 | 9723.69 | 1.74% |
| 2025-10-16 | 2.87 | 2.85 | -0.02 | -0.70% | 2.85 | 2.88 | 319317 | 9134.77 | 1.62% |
| 2025-10-15 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.88 | 427568 | 12261.75 | 2.17% |
| 2025-10-14 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.89 | 450251 | 12928.53 | 2.28% |
| 2025-10-13 | 2.86 | 2.87 | -0.03 | -1.03% | 2.84 | 2.87 | 508146 | 14523.87 | 2.58% |
| 2025-10-10 | 2.89 | 2.90 | 0.01 | 0.35% | 2.87 | 2.92 | 413259 | 11990.25 | 2.10% |
| 2025-10-09 | 2.91 | 2.89 | -0.03 | -1.03% | 2.86 | 2.91 | 522689 | 15042.57 | 2.65% |
| 2025-09-30 | 2.92 | 2.92 | -0.01 | -0.34% | 2.90 | 2.93 | 336671 | 9816.98 | 1.71% |
| 2025-09-29 | 2.95 | 2.93 | -0.03 | -1.01% | 2.91 | 2.95 | 440798 | 12898.11 | 2.23% |
| 2025-09-26 | 2.95 | 2.96 | 0.00 | 0.00% | 2.94 | 2.98 | 317188 | 9383.81 | 1.61% |
| 2025-09-25 | 2.99 | 2.96 | -0.04 | -1.33% | 2.95 | 3.00 | 368791 | 10948.46 | 1.87% |
| 2025-09-24 | 2.96 | 3.00 | 0.03 | 1.01% | 2.95 | 3.00 | 460263 | 13710.26 | 2.33% |
| 2025-09-23 | 2.99 | 2.97 | -0.03 | -1.00% | 2.93 | 3.00 | 576791 | 17080.00 | 2.92% |
| 2025-09-22 | 3.02 | 3.00 | -0.02 | -0.66% | 2.99 | 3.03 | 486900 | 14603.11 | 2.47% |
| 2025-09-19 | 3.04 | 3.02 | -0.02 | -0.66% | 3.01 | 3.06 | 515463 | 15609.35 | 2.61% |
| 2025-09-18 | 3.12 | 3.04 | -0.09 | -2.88% | 3.02 | 3.13 | 823338 | 25294.65 | 4.17% |
| 2025-09-17 | 3.15 | 3.13 | -0.03 | -0.95% | 3.09 | 3.17 | 603830 | 18855.48 | 3.06% |
| 2025-09-16 | 3.21 | 3.16 | -0.05 | -1.56% | 3.12 | 3.21 | 809651 | 25506.55 | 4.10% |
| 2025-09-15 | 3.15 | 3.21 | 0.05 | 1.58% | 3.15 | 3.23 | 1069268 | 34183.95 | 5.42% |
| 2025-09-12 | 3.15 | 3.16 | -0.02 | -0.63% | 3.15 | 3.20 | 1093158 | 34711.58 | 5.54% |
| 2025-09-11 | 3.10 | 3.18 | 0.09 | 2.91% | 3.10 | 3.25 | 1685825 | 53534.57 | 8.55% |
| 2025-09-10 | 3.06 | 3.09 | 0.01 | 0.32% | 3.03 | 3.12 | 661301 | 20317.11 | 3.35% |
| 2025-09-09 | 3.09 | 3.08 | -0.01 | -0.32% | 3.05 | 3.11 | 648596 | 19968.86 | 3.29% |
| 2025-09-08 | 3.01 | 3.09 | 0.08 | 2.66% | 3.01 | 3.13 | 1086620 | 33511.20 | 5.51% |
| 2025-09-05 | 2.99 | 3.01 | 0.01 | 0.33% | 2.97 | 3.02 | 381751 | 11418.14 | 1.94% |
| 2025-09-04 | 2.97 | 3.00 | 0.03 | 1.01% | 2.96 | 3.04 | 488402 | 14642.45 | 2.48% |
| 2025-09-03 | 3.02 | 2.97 | -0.05 | -1.66% | 2.97 | 3.03 | 477737 | 14299.17 | 2.42% |
| 2025-09-02 | 3.02 | 3.02 | -0.01 | -0.33% | 3.00 | 3.05 | 483563 | 14611.40 | 2.45% |
| 2025-09-01 | 3.03 | 3.03 | 0.00 | 0.00% | 3.00 | 3.05 | 520285 | 15744.36 | 2.64% |
| 2025-08-29 | 3.11 | 3.03 | -0.05 | -1.62% | 3.02 | 3.13 | 731112 | 22375.13 | 3.71% |
| 2025-08-28 | 3.10 | 3.08 | -0.01 | -0.32% | 3.00 | 3.11 | 861574 | 26324.21 | 4.37% |
| 2025-08-27 | 3.11 | 3.09 | -0.03 | -0.96% | 3.08 | 3.21 | 1305871 | 41081.44 | 6.62% |
| 2025-08-26 | 3.02 | 3.12 | 0.09 | 2.97% | 3.00 | 3.14 | 1289008 | 39862.20 | 6.54% |
| 2025-08-25 | 3.02 | 3.03 | 0.01 | 0.33% | 3.00 | 3.03 | 506019 | 15266.60 | 2.57% |
| 2025-08-22 | 3.04 | 3.02 | -0.01 | -0.33% | 3.00 | 3.06 | 411919 | 12420.67 | 2.09% |
| 2025-08-21 | 3.01 | 3.03 | 0.02 | 0.66% | 3.00 | 3.05 | 573844 | 17365.35 | 2.91% |
深证大盘股票行情在线 K线走势图
天邦食品(002124)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
