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
2026-08-20	2.34	2.34	0.01	0.43%	2.27	2.37	1025443	23823	5.20%
2026-08-19	2.49	2.33	-0.17	-6.80%	2.31	2.49	1707698	40565	8.66%
2026-08-18	2.28	2.50	0.23	10.13%	2.27	2.50	1052541	25821	5.34%
2026-08-17	2.24	2.27	0.02	0.89%	2.22	2.31	592395	13473	3.00%
2026-08-14	2.31	2.25	-0.04	-1.75%	2.22	2.32	660371	14845	3.35%
2026-08-13	2.30	2.29	-0.01	-0.43%	2.26	2.32	641955	14705	3.26%
2026-08-12	2.25	2.30	0.04	1.77%	2.24	2.31	632448	14392	3.21%
2026-08-11	2.31	2.26	-0.05	-2.16%	2.25	2.31	584603	13319	2.96%
2026-08-10	2.23	2.31	0.09	4.05%	2.22	2.32	956774	21857	4.85%
2026-08-07	2.24	2.22	-0.02	-0.89%	2.18	2.24	487132	10767	2.47%
2026-08-06	2.25	2.24	-0.02	-0.88%	2.20	2.27	540303	12037	2.74%
2026-08-05	2.24	2.26	0.02	0.89%	2.22	2.27	518656	11664	2.63%
2026-08-04	2.27	2.24	-0.02	-0.88%	2.23	2.28	430568	9662	2.18%
2026-08-03	2.22	2.26	0.04	1.80%	2.21	2.27	479960	10791	2.43%
2026-07-31	2.17	2.22	0.03	1.37%	2.16	2.22	496132	10931	2.52%
2026-07-30	2.18	2.19	0.00	0.00%	2.17	2.25	572162	12630	2.90%
2026-07-29	2.17	2.19	0.01	0.46%	2.16	2.21	487788	10677	2.47%
2026-07-28	2.15	2.18	0.01	0.46%	2.15	2.21	437380	9525	2.22%
2026-07-27	2.12	2.17	0.04	1.88%	2.10	2.17	345207	7420	1.75%
2026-07-24	2.23	2.13	-0.08	-3.62%	2.12	2.25	596039	12889	3.02%
2026-07-23	2.18	2.21	0.02	0.91%	2.15	2.22	465159	10173	2.36%
2026-07-22	2.14	2.19	0.03	1.39%	2.12	2.19	515251	11158	2.61%
2026-07-21	2.19	2.16	-0.04	-1.82%	2.13	2.20	681179	14649	3.45%
2026-07-20	2.22	2.20	-0.02	-0.90%	2.17	2.25	644699	14245	3.27%
2026-07-17	2.30	2.22	-0.11	-4.72%	2.20	2.35	820151	18516	4.16%
2026-07-16	2.26	2.33	0.05	2.19%	2.25	2.41	854133	19847	4.33%
2026-07-15	2.24	2.28	0.04	1.79%	2.21	2.36	879845	20286	4.46%
2026-07-14	2.22	2.24	-0.02	-0.88%	2.19	2.27	537744	12010	2.73%
2026-07-13	2.29	2.26	-0.05	-2.16%	2.24	2.32	690500	15665	3.50%
2026-07-10	2.23	2.31	0.06	2.67%	2.17	2.35	901610	20569	4.57%
2026-07-09	2.25	2.25	-0.02	-0.88%	2.21	2.29	625960	14056	3.17%
2026-07-08	2.31	2.27	-0.08	-3.40%	2.24	2.32	638507	14480	3.24%
2026-07-07	2.35	2.35	-0.07	-2.89%	2.30	2.40	984125	23025	4.99%
2026-07-06	2.36	2.42	0.15	6.61%	2.29	2.45	1448093	34517	7.34%
2026-07-03	2.33	2.27	-0.02	-0.87%	2.22	2.34	989202	22497	5.02%
2026-07-02	2.37	2.29	-0.03	-1.29%	2.28	2.42	1570490	36871	7.96%
2026-07-01	2.11	2.32	0.21	9.95%	2.11	2.32	1348340	30465	6.84%
2026-06-30	2.15	2.11	-0.05	-2.31%	2.10	2.19	659837	14092	3.35%
2026-06-29	2.10	2.16	0.08	3.85%	2.10	2.25	885244	19204	4.49%
2026-06-26	2.08	2.08	0.03	1.46%	2.03	2.15	818959	17098	4.15%
2026-06-25	2.07	2.05	-0.05	-2.38%	2.05	2.09	625485	12913	3.17%
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%