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
2026-05-07	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%
2026-03-16	2.59	2.61	0.02	0.77%	2.59	2.66	540474	14164	2.74%
2026-03-13	2.61	2.59	-0.04	-1.52%	2.58	2.64	661270	17246	3.35%
2026-03-12	2.54	2.63	0.10	3.95%	2.52	2.69	1103660	28904	5.60%
2026-03-11	2.52	2.53	0.01	0.40%	2.50	2.54	391704	9868	1.99%
2026-03-10	2.51	2.52	-0.01	-0.40%	2.49	2.55	399268	10091	2.02%
2026-03-09	2.47	2.53	0.04	1.61%	2.46	2.54	693482	17453	3.52%
2026-03-06	2.38	2.49	0.10	4.18%	2.37	2.49	606709	14874	3.08%
2026-03-05	2.44	2.39	-0.03	-1.24%	2.37	2.44	386289	9266	1.96%
2026-03-04	2.46	2.42	-0.05	-2.02%	2.41	2.47	387751	9438	1.97%
2026-03-03	2.48	2.47	-0.01	-0.40%	2.46	2.52	434504	10816	2.20%
2026-03-02	2.50	2.48	-0.04	-1.59%	2.46	2.51	379290	9427	1.92%
2026-02-27	2.51	2.52	0.01	0.40%	2.50	2.53	238811	6012	1.21%
2026-02-26	2.53	2.51	-0.02	-0.79%	2.50	2.54	242876	6107	1.23%
2026-02-25	2.48	2.53	0.04	1.61%	2.48	2.54	386816	9753	1.96%
2026-02-24	2.48	2.49	0.02	0.81%	2.46	2.49	236997	5862	1.20%
2026-02-13	2.47	2.47	-0.01	-0.40%	2.46	2.49	205104	5076	1.04%
2026-02-12	2.51	2.48	-0.04	-1.59%	2.48	2.52	301658	7529	1.53%
2026-02-11	2.51	2.52	0.00	0.00%	2.50	2.53	268139	6734	1.36%
2026-02-10	2.53	2.52	-0.01	-0.40%	2.51	2.53	223420	5623	1.13%
2026-02-09	2.53	2.53	0.02	0.80%	2.51	2.54	226911	5723	1.15%
2026-02-06	2.50	2.51	0.00	0.00%	2.49	2.53	238121	5984	1.21%
2026-02-05	2.50	2.51	0.00	0.00%	2.49	2.53	271557	6824	1.38%
2026-02-04	2.51	2.51	0.02	0.80%	2.49	2.53	354800	8894	1.80%
2026-02-03	2.57	2.49	-0.07	-2.73%	2.47	2.59	744409	18692	3.77%
2026-02-02	2.70	2.56	-0.19	-6.91%	2.54	2.71	1087826	28266	5.52%
2026-01-30	2.72	2.75	0.02	0.73%	2.72	2.78	833020	22955	4.22%
2026-01-29	2.72	2.73	0.01	0.37%	2.71	2.74	380556	10368	1.93%
2026-01-28	2.71	2.72	0.00	0.00%	2.70	2.75	369334	10057	1.87%