天邦食品 (002124) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	2.19	2.10	-0.11	-4.98%	2.09	2.20	718452	15229	3.64%
2026-06-23	2.16	2.21	0.08	3.76%	2.14	2.31	1060980	23763	5.38%
2026-06-22	2.12	2.13	-0.01	-0.47%	2.07	2.14	694896	14616	3.52%
2026-06-18	2.23	2.14	-0.11	-4.89%	2.14	2.23	765665	16634	3.88%
2026-06-17	2.30	2.25	-0.07	-3.02%	2.25	2.32	612000	13864	3.10%
2026-06-16	2.34	2.32	-0.03	-1.28%	2.28	2.34	554138	12788	2.81%
2026-06-15	2.41	2.35	-0.03	-1.26%	2.33	2.42	621662	14719	3.15%
2026-06-12	2.36	2.38	0.01	0.42%	2.31	2.40	685843	16142	3.48%
2026-06-11	2.33	2.37	0.03	1.28%	2.26	2.44	1001388	23507	5.08%
2026-06-10	2.30	2.34	0.04	1.74%	2.28	2.39	776676	18188	3.94%
2026-06-09	2.35	2.30	-0.03	-1.29%	2.26	2.36	643055	14795	3.26%
2026-06-08	2.35	2.33	-0.05	-2.10%	2.31	2.46	856797	20317	4.34%
2026-06-05	2.41	2.38	-0.03	-1.24%	2.34	2.47	838468	19942	4.25%
2026-06-04	2.49	2.41	-0.10	-3.98%	2.40	2.54	773266	18888	3.92%
2026-06-03	2.50	2.51	0.00	0.00%	2.46	2.54	757107	18896	3.84%
2026-06-02	2.62	2.51	-0.12	-4.56%	2.50	2.62	1027223	25956	5.21%
2026-06-01	2.58	2.63	0.06	2.33%	2.55	2.66	863006	22624	4.38%
2026-05-29	2.58	2.57	-0.02	-0.77%	2.54	2.65	1012780	26254	5.14%
2026-05-28	2.57	2.59	0.02	0.78%	2.52	2.62	862115	22333	4.37%
2026-05-27	2.70	2.57	-0.15	-5.51%	2.56	2.70	1351162	35206	6.85%
2026-05-26	2.75	2.72	-0.05	-1.81%	2.68	2.89	1400241	38758	7.10%
2026-05-25	2.75	2.77	-0.01	-0.36%	2.68	2.81	1125989	30921	5.71%
2026-05-22	2.74	2.78	0.06	2.21%	2.73	2.94	1480794	41575	7.51%
2026-05-21	2.81	2.72	-0.10	-3.55%	2.68	2.86	1357975	37663	6.89%
2026-05-20	2.86	2.82	-0.08	-2.76%	2.73	2.92	1484707	41696	7.53%
2026-05-19	2.92	2.90	0.03	1.05%	2.78	2.95	1760194	50279	8.93%
2026-05-18	2.96	2.87	-0.10	-3.37%	2.80	2.97	1539516	44092	7.81%
2026-05-15	3.07	2.97	-0.10	-3.26%	2.95	3.07	3095457	92690	15.70%
2026-05-14	2.83	3.07	0.28	10.04%	2.77	3.07	3049037	90957	15.46%
2026-05-13	2.84	2.79	-0.02	-0.71%	2.74	2.85	1371678	38157	6.96%
2026-05-12	2.84	2.81	-0.03	-1.06%	2.77	2.90	2288514	64684	11.60%
2026-05-11	2.59	2.84	0.26	10.08%	2.59	2.84	2797182	77298	14.18%
2026-05-08	2.62	2.58	-0.05	-1.90%	2.57	2.68	1023933	26583	5.19%
2026-05-07	2.72	2.63	-0.04	-1.50%	2.62	2.72	1097200	29048	5.56%
2026-05-06	2.66	2.67	0.06	2.30%	2.61	2.72	1494566	39757	7.58%
2026-04-30	2.61	2.61	-0.04	-1.51%	2.59	2.68	1316670	34633	6.68%
2026-04-29	2.55	2.65	0.05	1.92%	2.50	2.80	2353242	62912	11.93%
2026-04-28	2.47	2.60	0.11	4.42%	2.42	2.70	2227388	56706	11.29%
2026-04-27	2.53	2.49	-0.10	-3.86%	2.44	2.55	1517136	37649	7.69%
2026-04-24	2.76	2.59	-0.28	-9.76%	2.58	2.77	2856264	75514	14.48%
2026-04-23	2.95	2.87	-0.17	-5.59%	2.87	3.00	3317654	96744	16.82%
2026-04-22	2.91	3.04	0.16	5.56%	2.89	3.17	4366812	135909	22.14%
2026-04-21	2.96	2.88	-0.18	-5.88%	2.86	3.04	2648952	77742	13.43%
2026-04-20	3.11	3.06	-0.02	-0.65%	2.92	3.28	3854235	117998	19.54%
2026-04-17	2.81	3.08	0.15	5.12%	2.81	3.19	4379220	130134	22.20%
2026-04-16	3.06	2.93	-0.21	-6.69%	2.83	3.13	4801663	139650	24.34%
2026-04-15	2.99	3.14	0.29	10.18%	2.90	3.14	3894178	121135	19.74%
2026-04-14	2.61	2.85	0.26	10.04%	2.57	2.85	1956042	53181	9.92%
2026-04-13	2.34	2.59	0.24	10.21%	2.33	2.59	952265	24167	4.83%
2026-04-10	2.35	2.35	0.01	0.43%	2.34	2.37	212972	5009	1.08%
2026-04-09	2.38	2.34	-0.06	-2.50%	2.33	2.40	293306	6922	1.49%
2026-04-08	2.38	2.40	0.03	1.27%	2.35	2.40	353837	8419	1.79%
2026-04-07	2.29	2.37	0.07	3.04%	2.26	2.40	401148	9395	2.03%
2026-04-03	2.37	2.30	-0.08	-3.36%	2.29	2.38	387090	8965	1.96%
2026-04-02	2.36	2.38	0.02	0.85%	2.35	2.42	426921	10195	2.16%
2026-04-01	2.39	2.36	0.00	0.00%	2.33	2.40	329515	7758	1.67%
2026-03-31	2.41	2.36	-0.06	-2.48%	2.35	2.44	332008	7946	1.68%
2026-03-30	2.38	2.42	0.02	0.83%	2.37	2.42	326688	7843	1.66%
2026-03-27	2.33	2.40	0.04	1.69%	2.33	2.40	336403	8003	1.71%
2026-03-26	2.39	2.36	-0.03	-1.26%	2.35	2.42	319631	7586	1.62%
2026-03-25	2.36	2.39	0.06	2.58%	2.33	2.40	399045	9455	2.02%
2026-03-24	2.32	2.33	0.05	2.19%	2.24	2.34	500860	11497	2.54%
2026-03-23	2.42	2.28	-0.18	-7.32%	2.26	2.44	744132	17418	3.77%
2026-03-20	2.53	2.46	-0.06	-2.38%	2.45	2.54	404045	10038	2.05%
2026-03-19	2.53	2.52	-0.02	-0.79%	2.52	2.57	353606	8985	1.79%
2026-03-18	2.58	2.54	-0.04	-1.55%	2.52	2.59	373295	9515	1.89%
2026-03-17	2.60	2.58	-0.03	-1.15%	2.57	2.66	534326	13981	2.71%