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 |
|---|
| 2025-08-01 | 3.05 | 3.05 | 0.01 | 0.33% | 3.03 | 3.08 | 256833 | 7839.03 | 1.30% |
| 2025-07-31 | 3.07 | 3.04 | -0.04 | -1.30% | 3.03 | 3.08 | 359812 | 10970.93 | 1.82% |
| 2025-07-30 | 3.08 | 3.08 | 0.00 | 0.00% | 3.06 | 3.10 | 375621 | 11582.30 | 1.90% |
| 2025-07-29 | 3.11 | 3.08 | -0.04 | -1.28% | 3.04 | 3.12 | 531562 | 16319.05 | 2.70% |
| 2025-07-28 | 3.15 | 3.12 | -0.03 | -0.95% | 3.10 | 3.16 | 456641 | 14270.70 | 2.32% |
| 2025-07-25 | 3.18 | 3.15 | -0.02 | -0.63% | 3.14 | 3.22 | 468724 | 14891.30 | 2.38% |
| 2025-07-24 | 3.16 | 3.17 | 0.00 | 0.00% | 3.11 | 3.18 | 646696 | 20359.20 | 3.28% |
| 2025-07-23 | 3.23 | 3.17 | -0.04 | -1.25% | 3.16 | 3.30 | 1077694 | 34591.43 | 5.46% |
| 2025-07-22 | 3.08 | 3.21 | 0.13 | 4.22% | 3.07 | 3.22 | 1465998 | 46552.75 | 7.43% |
| 2025-07-21 | 3.01 | 3.08 | 0.07 | 2.33% | 3.01 | 3.09 | 577981 | 17667.21 | 2.93% |
| 2025-07-18 | 3.01 | 3.01 | 0.00 | 0.00% | 3.00 | 3.03 | 262623 | 7921.16 | 1.33% |
| 2025-07-17 | 3.05 | 3.01 | -0.02 | -0.66% | 3.00 | 3.05 | 364675 | 11002.43 | 1.85% |
| 2025-07-16 | 3.02 | 3.03 | 0.00 | 0.00% | 3.01 | 3.04 | 265471 | 8025.03 | 1.35% |
| 2025-07-15 | 3.08 | 3.03 | -0.06 | -1.94% | 3.00 | 3.09 | 532244 | 16174.83 | 2.70% |
| 2025-07-14 | 3.09 | 3.09 | 0.00 | 0.00% | 3.07 | 3.15 | 476725 | 14795.15 | 2.42% |
| 2025-07-11 | 3.09 | 3.09 | -0.01 | -0.32% | 3.07 | 3.17 | 740021 | 23000.46 | 3.75% |
| 2025-07-10 | 3.13 | 3.10 | 0.11 | 3.68% | 3.09 | 3.21 | 1421647 | 44666.17 | 7.21% |
| 2025-07-09 | 2.98 | 2.99 | 0.00 | 0.00% | 2.98 | 3.03 | 390775 | 11730.34 | 1.98% |
| 2025-07-08 | 2.99 | 2.99 | 0.00 | 0.00% | 2.96 | 2.99 | 309833 | 9219.26 | 1.57% |
| 2025-07-07 | 3.02 | 2.99 | -0.03 | -0.99% | 2.98 | 3.02 | 282519 | 8449.56 | 1.43% |
| 2025-07-04 | 3.00 | 3.02 | 0.02 | 0.67% | 2.99 | 3.06 | 600569 | 18206.47 | 3.04% |
| 2025-07-03 | 3.00 | 3.00 | 0.01 | 0.33% | 2.97 | 3.01 | 322899 | 9663.77 | 1.64% |
| 2025-07-02 | 2.94 | 2.99 | 0.04 | 1.36% | 2.93 | 3.00 | 425402 | 12619.12 | 2.16% |
| 2025-07-01 | 2.96 | 2.95 | 0.00 | 0.00% | 2.93 | 2.96 | 224289 | 6604.42 | 1.14% |
| 2025-06-30 | 2.95 | 2.95 | 0.01 | 0.34% | 2.93 | 2.95 | 207777 | 6105.17 | 1.05% |
| 2025-06-27 | 2.96 | 2.94 | -0.02 | -0.68% | 2.93 | 2.97 | 305084 | 8993.46 | 1.55% |
| 2025-06-26 | 2.98 | 2.96 | 0.01 | 0.34% | 2.95 | 3.02 | 403530 | 12052.55 | 2.05% |
| 2025-06-25 | 2.96 | 2.95 | -0.01 | -0.34% | 2.93 | 2.97 | 292738 | 8625.26 | 1.48% |
| 2025-06-24 | 2.93 | 2.96 | 0.04 | 1.37% | 2.92 | 2.96 | 267527 | 7871.03 | 1.36% |
| 2025-06-23 | 2.88 | 2.92 | 0.02 | 0.69% | 2.85 | 2.94 | 248283 | 7203.42 | 1.26% |
| 2025-06-20 | 2.92 | 2.90 | -0.02 | -0.68% | 2.90 | 2.95 | 188830 | 5518.63 | 0.96% |
| 2025-06-19 | 2.96 | 2.92 | -0.05 | -1.68% | 2.92 | 2.97 | 208292 | 6125.23 | 1.06% |
| 2025-06-18 | 2.99 | 2.97 | -0.03 | -1.00% | 2.95 | 3.00 | 246618 | 7315.46 | 1.25% |
| 2025-06-17 | 2.99 | 3.00 | 0.01 | 0.33% | 2.98 | 3.01 | 219816 | 6582.51 | 1.11% |
| 2025-06-16 | 2.99 | 2.99 | 0.01 | 0.34% | 2.97 | 2.99 | 213372 | 6357.22 | 1.08% |
| 2025-06-13 | 3.01 | 2.98 | -0.03 | -1.00% | 2.97 | 3.02 | 316127 | 9443.33 | 1.60% |
| 2025-06-12 | 3.04 | 3.01 | -0.05 | -1.63% | 3.00 | 3.06 | 319743 | 9652.03 | 1.62% |
| 2025-06-11 | 3.00 | 3.06 | 0.07 | 2.34% | 2.99 | 3.07 | 552767 | 16846.99 | 2.80% |
| 2025-06-10 | 3.03 | 2.99 | -0.03 | -0.99% | 2.97 | 3.03 | 378263 | 11341.23 | 1.92% |
| 2025-06-09 | 3.00 | 3.02 | -0.01 | -0.33% | 2.99 | 3.04 | 318903 | 9636.33 | 1.62% |
| 2025-06-06 | 3.00 | 3.03 | 0.03 | 1.00% | 3.00 | 3.05 | 254747 | 7713.35 | 1.29% |
| 2025-06-05 | 3.05 | 3.00 | -0.06 | -1.96% | 2.99 | 3.06 | 406616 | 12259.65 | 2.06% |
| 2025-06-04 | 3.03 | 3.06 | 0.02 | 0.66% | 3.00 | 3.08 | 437771 | 13315.55 | 2.22% |
| 2025-06-03 | 3.05 | 3.04 | -0.08 | -2.56% | 2.98 | 3.06 | 721491 | 21821.95 | 3.66% |
| 2025-05-30 | 3.06 | 3.12 | 0.08 | 2.63% | 3.04 | 3.22 | 974243 | 30674.70 | 4.94% |
| 2025-05-29 | 2.98 | 3.04 | 0.05 | 1.67% | 2.96 | 3.04 | 429183 | 12959.79 | 2.18% |
| 2025-05-28 | 2.95 | 2.99 | 0.04 | 1.36% | 2.93 | 3.04 | 502183 | 15054.00 | 2.55% |
| 2025-05-27 | 2.93 | 2.95 | 0.00 | 0.00% | 2.93 | 2.97 | 339657 | 10017.71 | 1.72% |
| 2025-05-26 | 2.95 | 2.95 | 0.00 | 0.00% | 2.92 | 2.96 | 406690 | 11972.43 | 2.06% |
| 2025-05-23 | 3.00 | 2.95 | -0.05 | -1.67% | 2.95 | 3.01 | 438374 | 13079.40 | 2.22% |
| 2025-05-22 | 3.06 | 3.00 | -0.07 | -2.28% | 2.99 | 3.08 | 608974 | 18443.36 | 3.09% |
| 2025-05-21 | 3.14 | 3.07 | -0.07 | -2.23% | 3.07 | 3.14 | 518816 | 16064.54 | 2.63% |
| 2025-05-20 | 3.14 | 3.14 | 0.01 | 0.32% | 3.12 | 3.16 | 456416 | 14339.92 | 2.31% |
| 2025-05-19 | 3.11 | 3.13 | 0.01 | 0.32% | 3.10 | 3.17 | 445532 | 13958.07 | 2.26% |
| 2025-05-16 | 3.12 | 3.12 | -0.01 | -0.32% | 3.05 | 3.13 | 532028 | 16473.30 | 2.70% |
| 2025-05-15 | 3.14 | 3.13 | -0.03 | -0.95% | 3.11 | 3.17 | 547676 | 17182.59 | 2.78% |
| 2025-05-14 | 3.13 | 3.16 | 0.03 | 0.96% | 3.10 | 3.17 | 705146 | 22185.63 | 3.58% |
| 2025-05-13 | 3.20 | 3.13 | -0.07 | -2.19% | 3.11 | 3.21 | 902952 | 28449.97 | 4.58% |
| 2025-05-12 | 3.29 | 3.20 | -0.09 | -2.74% | 3.18 | 3.33 | 1416960 | 45700.49 | 7.18% |
| 2025-05-09 | 3.53 | 3.29 | -0.30 | -8.36% | 3.28 | 3.66 | 2495074 | 86200.93 | 12.65% |
| 2025-05-08 | 3.24 | 3.59 | 0.33 | 10.12% | 3.09 | 3.59 | 2108338 | 71004.16 | 10.69% |
| 2025-05-07 | 3.33 | 3.26 | -0.05 | -1.51% | 3.24 | 3.35 | 855167 | 28054.74 | 4.34% |
| 2025-05-06 | 3.30 | 3.31 | 0.04 | 1.22% | 3.27 | 3.49 | 1503095 | 50276.70 | 7.62% |
| 2025-04-29 | 3.25 | 3.27 | -0.03 | -0.91% | 3.20 | 3.29 | 542468 | 17632.84 | 2.75% |
| 2025-04-28 | 3.45 | 3.30 | -0.17 | -4.90% | 3.30 | 3.50 | 815331 | 27266.59 | 4.13% |
| 2025-04-25 | 3.43 | 3.47 | -0.02 | -0.57% | 3.42 | 3.55 | 672437 | 23421.54 | 3.41% |
| 2025-04-24 | 3.35 | 3.49 | 0.14 | 4.18% | 3.32 | 3.52 | 971009 | 33264.99 | 4.92% |
| 2025-04-23 | 3.33 | 3.35 | -0.05 | -1.47% | 3.30 | 3.36 | 729400 | 24266.21 | 3.70% |
| 2025-04-22 | 3.23 | 3.40 | 0.14 | 4.29% | 3.23 | 3.42 | 1096122 | 37061.98 | 5.56% |
| 2025-04-21 | 3.28 | 3.26 | -0.05 | -1.51% | 3.21 | 3.29 | 564540 | 18349.97 | 2.86% |
| 2025-04-18 | 3.35 | 3.31 | -0.06 | -1.78% | 3.27 | 3.37 | 636196 | 21097.38 | 3.23% |
| 2025-04-17 | 3.24 | 3.37 | 0.13 | 4.01% | 3.21 | 3.37 | 701587 | 23199.17 | 3.56% |
| 2025-04-16 | 3.18 | 3.24 | 0.06 | 1.89% | 3.16 | 3.29 | 569024 | 18375.55 | 2.88% |
| 2025-04-15 | 3.21 | 3.18 | -0.03 | -0.93% | 3.13 | 3.21 | 454463 | 14420.65 | 2.30% |
| 2025-04-14 | 3.10 | 3.21 | 0.10 | 3.22% | 3.09 | 3.25 | 702160 | 22218.75 | 3.56% |
| 2025-04-11 | 3.02 | 3.11 | 0.07 | 2.30% | 3.00 | 3.18 | 740091 | 22834.46 | 3.75% |
| 2025-04-10 | 2.95 | 3.04 | 0.06 | 2.01% | 2.92 | 3.06 | 698051 | 20970.53 | 3.54% |
| 2025-04-09 | 2.96 | 2.98 | -0.01 | -0.33% | 2.90 | 3.04 | 830757 | 24682.88 | 4.21% |
| 2025-04-08 | 2.83 | 2.99 | 0.13 | 4.55% | 2.83 | 3.00 | 1079717 | 31714.32 | 5.47% |
| 2025-04-07 | 2.94 | 2.86 | -0.15 | -4.98% | 2.86 | 2.97 | 758749 | 22051.30 | 3.85% |
深证大盘股票行情在线 K线走势图
