天味食品(603317)股票行情 天味食品股票行情 603317股票行情_爱股网
天味食品(603317)股票行情
天味食品(603317)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 |
|---|
| 2025-10-29 | 11.27 | 11.40 | 0.12 | 1.06% | 11.21 | 11.43 | 49166 | 5570.79 | 0.46% |
| 2025-10-28 | 11.32 | 11.28 | -0.04 | -0.35% | 11.26 | 11.35 | 26044 | 2941.48 | 0.24% |
| 2025-10-27 | 11.36 | 11.32 | -0.04 | -0.35% | 11.30 | 11.40 | 37571 | 4260.22 | 0.35% |
| 2025-10-24 | 11.45 | 11.36 | -0.09 | -0.79% | 11.35 | 11.46 | 36726 | 4181.47 | 0.34% |
| 2025-10-23 | 11.37 | 11.45 | 0.05 | 0.44% | 11.32 | 11.46 | 36071 | 4111.26 | 0.34% |
| 2025-10-22 | 11.42 | 11.40 | -0.01 | -0.09% | 11.38 | 11.48 | 29302 | 3342.97 | 0.28% |
| 2025-10-21 | 11.37 | 11.41 | 0.02 | 0.18% | 11.36 | 11.48 | 29249 | 3343.37 | 0.27% |
| 2025-10-20 | 11.54 | 11.39 | -0.15 | -1.30% | 11.35 | 11.59 | 36264 | 4146.28 | 0.34% |
| 2025-10-17 | 11.60 | 11.54 | -0.06 | -0.52% | 11.50 | 11.69 | 43848 | 5079.17 | 0.41% |
| 2025-10-16 | 11.46 | 11.60 | 0.08 | 0.69% | 11.46 | 11.68 | 40515 | 4685.26 | 0.38% |
| 2025-10-15 | 11.45 | 11.52 | 0.11 | 0.96% | 11.38 | 11.58 | 43814 | 5045.18 | 0.41% |
| 2025-10-14 | 11.36 | 11.41 | 0.11 | 0.97% | 11.30 | 11.45 | 49120 | 5590.25 | 0.46% |
| 2025-10-13 | 11.40 | 11.30 | -0.20 | -1.74% | 11.28 | 11.44 | 67309 | 7638.53 | 0.63% |
| 2025-10-10 | 11.38 | 11.50 | 0.10 | 0.88% | 11.33 | 11.53 | 62202 | 7107.54 | 0.58% |
| 2025-10-09 | 11.55 | 11.40 | -0.16 | -1.38% | 11.35 | 11.56 | 52163 | 5947.82 | 0.49% |
| 2025-09-30 | 11.51 | 11.56 | 0.05 | 0.43% | 11.43 | 11.60 | 28088 | 3237.66 | 0.26% |
| 2025-09-29 | 11.43 | 11.51 | 0.08 | 0.70% | 11.28 | 11.54 | 38061 | 4348.41 | 0.36% |
| 2025-09-26 | 11.54 | 11.43 | -0.08 | -0.70% | 11.40 | 11.54 | 27163 | 3111.99 | 0.26% |
| 2025-09-25 | 11.57 | 11.51 | -0.09 | -0.78% | 11.47 | 11.68 | 30119 | 3474.91 | 0.28% |
| 2025-09-24 | 11.54 | 11.60 | 0.07 | 0.61% | 11.52 | 11.79 | 37862 | 4406.33 | 0.36% |
| 2025-09-23 | 11.55 | 11.53 | -0.07 | -0.60% | 11.33 | 11.60 | 47294 | 5409.99 | 0.44% |
| 2025-09-22 | 11.69 | 11.60 | -0.12 | -1.02% | 11.55 | 11.74 | 35521 | 4130.37 | 0.33% |
| 2025-09-19 | 11.65 | 11.72 | 0.08 | 0.69% | 11.59 | 11.75 | 41095 | 4795.43 | 0.39% |
| 2025-09-18 | 11.90 | 11.64 | -0.27 | -2.27% | 11.60 | 11.90 | 64345 | 7558.78 | 0.60% |
| 2025-09-17 | 11.95 | 11.91 | -0.05 | -0.42% | 11.83 | 12.01 | 38762 | 4608.49 | 0.36% |
| 2025-09-16 | 12.00 | 11.96 | -0.04 | -0.33% | 11.88 | 12.05 | 38134 | 4556.84 | 0.36% |
| 2025-09-15 | 11.93 | 12.00 | 0.05 | 0.42% | 11.90 | 12.18 | 55612 | 6711.15 | 0.52% |
| 2025-09-12 | 12.30 | 11.95 | -0.21 | -1.73% | 11.92 | 12.30 | 76427 | 9190.00 | 0.72% |
| 2025-09-11 | 12.08 | 12.16 | 0.08 | 0.66% | 11.94 | 12.17 | 58088 | 7004.31 | 0.55% |
| 2025-09-10 | 12.16 | 12.08 | -0.06 | -0.49% | 12.06 | 12.17 | 38784 | 4699.13 | 0.36% |
| 2025-09-09 | 12.10 | 12.14 | -0.01 | -0.08% | 12.01 | 12.18 | 40673 | 4920.88 | 0.38% |
| 2025-09-08 | 12.00 | 12.15 | 0.14 | 1.17% | 11.99 | 12.34 | 82007 | 9959.22 | 0.77% |
| 2025-09-05 | 11.88 | 12.01 | 0.13 | 1.09% | 11.78 | 12.03 | 63984 | 7634.50 | 0.60% |
| 2025-09-04 | 11.77 | 11.88 | 0.07 | 0.59% | 11.75 | 11.98 | 64139 | 7611.74 | 0.60% |
| 2025-09-03 | 12.02 | 11.81 | -0.21 | -1.75% | 11.75 | 12.14 | 56273 | 6686.01 | 0.53% |
| 2025-09-02 | 12.26 | 12.02 | -0.11 | -0.91% | 11.94 | 12.28 | 79648 | 9607.46 | 0.75% |
| 2025-09-01 | 12.07 | 12.13 | 0.08 | 0.66% | 12.00 | 12.35 | 104279 | 12704.44 | 0.98% |
| 2025-08-29 | 12.23 | 12.05 | -0.07 | -0.58% | 12.05 | 12.30 | 123119 | 14971.64 | 1.16% |
| 2025-08-28 | 12.61 | 12.12 | -0.25 | -2.02% | 11.94 | 13.03 | 207569 | 25576.67 | 1.95% |
| 2025-08-27 | 12.26 | 12.37 | 0.06 | 0.49% | 12.19 | 12.48 | 121084 | 14962.49 | 1.14% |
| 2025-08-26 | 12.36 | 12.31 | -0.11 | -0.89% | 12.29 | 12.52 | 81774 | 10139.37 | 0.77% |
| 2025-08-25 | 12.26 | 12.42 | 0.20 | 1.64% | 12.16 | 12.52 | 107050 | 13193.46 | 1.01% |
| 2025-08-22 | 12.16 | 12.22 | 0.06 | 0.49% | 12.09 | 12.26 | 75776 | 9233.94 | 0.71% |
| 2025-08-21 | 12.39 | 12.16 | -0.14 | -1.14% | 12.13 | 12.40 | 92785 | 11324.55 | 0.87% |
| 2025-08-20 | 11.93 | 12.30 | 0.37 | 3.10% | 11.83 | 12.34 | 136625 | 16639.66 | 1.28% |
| 2025-08-19 | 12.05 | 11.93 | -0.10 | -0.83% | 11.89 | 12.05 | 72087 | 8608.86 | 0.68% |
| 2025-08-18 | 11.84 | 12.03 | 0.10 | 0.84% | 11.74 | 12.11 | 113005 | 13489.58 | 1.06% |
| 2025-08-15 | 11.78 | 11.93 | 0.11 | 0.93% | 11.56 | 12.09 | 198242 | 23445.82 | 1.86% |
| 2025-08-14 | 11.24 | 11.82 | 0.57 | 5.07% | 11.21 | 12.38 | 259902 | 30804.21 | 2.44% |
| 2025-08-13 | 11.26 | 11.25 | 0.01 | 0.09% | 11.14 | 11.29 | 43537 | 4883.18 | 0.41% |
| 2025-08-12 | 11.27 | 11.24 | -0.01 | -0.09% | 11.23 | 11.29 | 38699 | 4356.63 | 0.36% |
| 2025-08-11 | 11.19 | 11.25 | 0.09 | 0.81% | 11.15 | 11.28 | 50024 | 5612.40 | 0.47% |
| 2025-08-08 | 11.21 | 11.16 | -0.05 | -0.45% | 11.14 | 11.24 | 34354 | 3837.51 | 0.32% |
| 2025-08-07 | 11.30 | 11.21 | -0.09 | -0.80% | 11.20 | 11.30 | 47893 | 5379.96 | 0.45% |
| 2025-08-06 | 11.30 | 11.30 | 0.00 | 0.00% | 11.20 | 11.30 | 27431 | 3085.94 | 0.26% |
| 2025-08-05 | 11.25 | 11.30 | 0.09 | 0.80% | 11.22 | 11.30 | 26987 | 3039.08 | 0.25% |
| 2025-08-04 | 11.22 | 11.21 | -0.11 | -0.97% | 11.11 | 11.35 | 46658 | 5227.47 | 0.44% |
| 2025-08-01 | 11.30 | 11.32 | 0.03 | 0.27% | 11.25 | 11.35 | 29965 | 3386.73 | 0.28% |
| 2025-07-31 | 11.51 | 11.29 | -0.26 | -2.25% | 11.26 | 11.54 | 60089 | 6823.48 | 0.56% |
| 2025-07-30 | 11.44 | 11.55 | 0.13 | 1.14% | 11.41 | 11.58 | 63485 | 7313.29 | 0.60% |
| 2025-07-29 | 11.45 | 11.42 | -0.02 | -0.17% | 11.33 | 11.50 | 38782 | 4416.33 | 0.36% |
| 2025-07-28 | 11.45 | 11.44 | -0.04 | -0.35% | 11.40 | 11.58 | 45535 | 5229.37 | 0.43% |
| 2025-07-25 | 11.54 | 11.48 | -0.06 | -0.52% | 11.47 | 11.64 | 42193 | 4867.29 | 0.40% |
| 2025-07-24 | 11.47 | 11.54 | 0.04 | 0.35% | 11.37 | 11.54 | 49144 | 5631.79 | 0.46% |
| 2025-07-23 | 11.55 | 11.50 | -0.05 | -0.43% | 11.48 | 11.60 | 47898 | 5534.08 | 0.45% |
| 2025-07-22 | 11.46 | 11.55 | 0.06 | 0.52% | 11.43 | 11.55 | 60866 | 6999.26 | 0.57% |
| 2025-07-21 | 11.50 | 11.49 | 0.00 | 0.00% | 11.43 | 11.54 | 44363 | 5090.61 | 0.42% |
| 2025-07-18 | 11.41 | 11.49 | 0.08 | 0.70% | 11.39 | 11.50 | 37935 | 4349.96 | 0.36% |
| 2025-07-17 | 11.36 | 11.41 | 0.03 | 0.26% | 11.31 | 11.49 | 42747 | 4866.11 | 0.40% |
| 2025-07-16 | 11.25 | 11.38 | 0.17 | 1.52% | 11.21 | 11.41 | 44711 | 5072.46 | 0.42% |
| 2025-07-15 | 11.33 | 11.21 | -0.13 | -1.15% | 11.19 | 11.39 | 40858 | 4597.36 | 0.38% |
| 2025-07-14 | 11.34 | 11.34 | 0.01 | 0.09% | 11.30 | 11.38 | 37644 | 4267.16 | 0.35% |
| 2025-07-11 | 11.25 | 11.33 | 0.13 | 1.16% | 11.20 | 11.36 | 50233 | 5679.53 | 0.47% |
| 2025-07-10 | 11.30 | 11.20 | -0.11 | -0.97% | 11.13 | 11.31 | 57624 | 6457.67 | 0.54% |
| 2025-07-09 | 11.30 | 11.31 | 0.02 | 0.18% | 11.28 | 11.40 | 45493 | 5163.41 | 0.43% |
| 2025-07-08 | 11.22 | 11.29 | 0.04 | 0.36% | 11.22 | 11.29 | 36040 | 4060.60 | 0.34% |
| 2025-07-07 | 11.22 | 11.25 | 0.03 | 0.27% | 11.19 | 11.26 | 26167 | 2941.67 | 0.25% |
| 2025-07-04 | 11.25 | 11.22 | -0.03 | -0.27% | 11.16 | 11.28 | 31180 | 3497.69 | 0.29% |
| 2025-07-03 | 11.12 | 11.25 | 0.09 | 0.81% | 11.09 | 11.32 | 44214 | 4970.43 | 0.42% |
| 2025-07-02 | 11.14 | 11.16 | 0.01 | 0.09% | 11.07 | 11.18 | 31853 | 3541.41 | 0.30% |
上证大盘股票行情在线 K线走势图
天味食品(603317)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
