天邦食品(002124)股票行情 天邦食品股票行情 002124股票行情_爱股网
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 |
|---|
| 2025-10-31 | 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% |
| 2025-08-20 | 2.99 | 3.01 | 0.01 | 0.33% | 2.98 | 3.01 | 415207 | 12435.52 | 2.11% |
| 2025-08-19 | 3.00 | 3.00 | 0.00 | 0.00% | 2.98 | 3.01 | 381101 | 11407.98 | 1.93% |
| 2025-08-18 | 2.99 | 3.00 | 0.01 | 0.33% | 2.98 | 3.01 | 431099 | 12921.31 | 2.19% |
| 2025-08-15 | 2.97 | 2.99 | 0.03 | 1.01% | 2.96 | 2.99 | 255829 | 7616.79 | 1.30% |
| 2025-08-14 | 3.01 | 2.96 | -0.05 | -1.66% | 2.96 | 3.02 | 448314 | 13392.87 | 2.27% |
| 2025-08-13 | 3.03 | 3.01 | -0.02 | -0.66% | 3.00 | 3.04 | 412637 | 12428.69 | 2.09% |
| 2025-08-12 | 3.05 | 3.03 | -0.02 | -0.66% | 3.02 | 3.07 | 416113 | 12643.78 | 2.11% |
| 2025-08-11 | 3.07 | 3.05 | -0.01 | -0.33% | 3.04 | 3.08 | 451454 | 13800.05 | 2.29% |
| 2025-08-08 | 3.06 | 3.06 | 0.00 | 0.00% | 3.04 | 3.07 | 361404 | 11051.96 | 1.83% |
| 2025-08-07 | 3.05 | 3.06 | 0.02 | 0.66% | 3.04 | 3.08 | 386206 | 11813.74 | 1.96% |
| 2025-08-06 | 3.06 | 3.04 | -0.02 | -0.65% | 3.02 | 3.07 | 323236 | 9819.35 | 1.64% |
| 2025-08-05 | 3.04 | 3.06 | 0.02 | 0.66% | 3.04 | 3.07 | 316974 | 9690.88 | 1.61% |
| 2025-08-04 | 3.03 | 3.04 | -0.01 | -0.33% | 3.02 | 3.05 | 278966 | 8460.16 | 1.41% |
| 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% |
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
