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
2026-03-20	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%
2026-01-27	2.75	2.72	-0.04	-1.45%	2.70	2.76	475254	12917	2.41%
2026-01-26	2.73	2.76	0.03	1.10%	2.71	2.77	683718	18738	3.47%
2026-01-23	2.72	2.73	0.01	0.37%	2.71	2.73	273588	7442	1.39%
2026-01-22	2.71	2.72	0.01	0.37%	2.70	2.72	196714	5334	1.00%
2026-01-21	2.72	2.71	-0.02	-0.73%	2.70	2.73	302315	8190	1.53%
2026-01-20	2.72	2.73	0.01	0.37%	2.71	2.75	345828	9456	1.75%
2026-01-19	2.70	2.72	0.02	0.74%	2.70	2.72	183637	4985	0.93%
2026-01-16	2.71	2.70	-0.01	-0.37%	2.69	2.72	296858	8017	1.51%
2026-01-15	2.72	2.71	-0.02	-0.73%	2.70	2.74	300463	8162	1.52%
2026-01-14	2.75	2.73	-0.02	-0.73%	2.71	2.75	539254	14745	2.73%
2026-01-13	2.75	2.75	0.00	0.00%	2.73	2.77	456149	12547	2.31%
2026-01-12	2.75	2.75	-0.01	-0.36%	2.72	2.76	569812	15603	2.89%
2026-01-09	2.76	2.76	-0.01	-0.36%	2.75	2.78	363841	10034	1.84%
2026-01-08	2.76	2.77	0.01	0.36%	2.75	2.78	288889	7986	1.46%
2026-01-07	2.76	2.76	-0.01	-0.36%	2.75	2.78	264553	7305	1.34%
2026-01-06	2.75	2.77	0.02	0.73%	2.74	2.79	354606	9817	1.80%
2026-01-05	2.75	2.75	0.01	0.36%	2.73	2.76	260024	7137	1.32%
2025-12-31	2.76	2.74	-0.02	-0.72%	2.72	2.77	279345	7651	1.42%
2025-12-30	2.77	2.76	-0.01	-0.36%	2.75	2.80	344865	9562	1.75%
2025-12-29	2.79	2.77	-0.02	-0.72%	2.75	2.81	434061	12062	2.20%
2025-12-26	2.79	2.79	0.00	0.00%	2.77	2.80	269809	7522	1.37%
2025-12-25	2.77	2.79	0.02	0.72%	2.77	2.80	264467	7367	1.34%
2025-12-24	2.77	2.77	-0.01	-0.36%	2.76	2.79	242313	6723	1.23%
2025-12-23	2.83	2.78	-0.06	-2.11%	2.78	2.84	440157	12319	2.23%
2025-12-22	2.85	2.84	-0.02	-0.70%	2.83	2.85	309148	8775	1.57%
2025-12-19	2.82	2.86	0.03	1.06%	2.80	2.87	484230	13736	2.46%
2025-12-18	2.82	2.83	-0.04	-1.39%	2.81	2.87	510753	14474	2.59%
2025-12-17	2.94	2.87	0.01	0.35%	2.82	2.97	814541	23434	4.13%
2025-12-16	2.85	2.86	0.01	0.35%	2.84	2.90	589478	16927	2.99%
2025-12-15	2.80	2.85	0.04	1.42%	2.80	2.92	693061	19851	3.51%
2025-12-12	2.83	2.81	-0.08	-2.77%	2.81	2.88	1102233	31284	5.59%