涪陵榨菜 (002507) - 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
2026-06-29	10.80	11.01	0.17	1.57%	10.61	11.09	134788	14744	1.17%
2026-06-26	11.01	10.84	-0.24	-2.17%	10.84	11.12	96687	10580	0.84%
2026-06-25	11.04	11.08	0.04	0.36%	10.88	11.13	98208	10798	0.86%
2026-06-24	11.48	11.04	-0.35	-3.07%	11.02	11.52	101807	11418	0.89%
2026-06-23	11.27	11.39	0.08	0.71%	11.25	11.59	85972	9842	0.75%
2026-06-22	11.41	11.31	-0.10	-0.88%	11.00	11.41	113287	12658	0.99%
2026-06-18	11.55	11.41	-0.14	-1.21%	11.37	11.55	65337	7487	0.57%
2026-06-17	11.66	11.55	-0.12	-1.03%	11.48	11.67	63873	7370	0.56%
2026-06-16	11.75	11.67	-0.11	-0.93%	11.60	11.82	76412	8923	0.67%
2026-06-15	11.79	11.78	-0.01	-0.08%	11.68	11.82	78446	9217	0.68%
2026-06-12	11.65	11.79	0.10	0.86%	11.60	11.80	93940	11010	0.82%
2026-06-11	11.72	11.69	-0.01	-0.09%	11.60	11.85	118748	13939	1.04%
2026-06-10	11.40	11.70	0.29	2.54%	11.36	11.72	105367	12211	0.92%
2026-06-09	11.46	11.41	-0.05	-0.44%	11.35	11.51	65493	7481	0.57%
2026-06-08	11.59	11.46	-0.11	-0.95%	11.36	11.68	109084	12531	0.95%
2026-06-05	11.49	11.57	0.10	0.87%	11.47	11.64	65587	7592	0.57%
2026-06-04	11.56	11.47	-0.10	-0.86%	11.42	11.70	79246	9119	0.69%
2026-06-03	11.72	11.57	-0.17	-1.45%	11.51	11.73	82513	9550	0.72%
2026-06-02	11.89	11.74	-0.18	-1.51%	11.71	11.97	89467	10592	0.78%
2026-06-01	11.65	11.92	0.19	1.62%	11.62	11.94	119145	14062	1.04%
2026-05-29	11.39	11.73	0.34	2.99%	11.36	11.76	121530	14141	1.06%
2026-05-28	11.40	11.39	0.01	0.09%	11.32	11.52	77862	8892	0.68%
2026-05-27	11.66	11.60	-0.07	-0.60%	11.49	11.74	114083	13223	0.99%
2026-05-26	11.73	11.67	-0.05	-0.43%	11.55	11.77	97483	11353	0.85%
2026-05-25	11.81	11.72	-0.09	-0.76%	11.69	11.86	85188	10032	0.74%
2026-05-22	11.87	11.81	-0.03	-0.25%	11.80	11.90	62432	7385	0.54%
2026-05-21	11.94	11.84	-0.08	-0.67%	11.83	12.03	70445	8406	0.61%
2026-05-20	12.05	11.92	-0.14	-1.16%	11.89	12.06	91169	10898	0.79%
2026-05-19	11.86	12.06	0.18	1.52%	11.86	12.07	72951	8743	0.64%
2026-05-18	11.96	11.88	-0.11	-0.92%	11.83	11.99	105922	12580	0.92%
2026-05-15	12.12	11.99	-0.09	-0.75%	11.97	12.12	99216	11939	0.86%
2026-05-14	12.24	12.08	-0.15	-1.23%	12.07	12.26	146911	17818	1.28%
2026-05-13	12.31	12.23	-0.08	-0.65%	12.16	12.35	165685	20279	1.44%
2026-05-12	12.39	12.31	-0.09	-0.73%	12.30	12.40	87364	10774	0.76%
2026-05-11	12.48	12.40	-0.07	-0.56%	12.35	12.49	143620	17822	1.25%
2026-05-08	12.46	12.47	0.01	0.08%	12.45	12.52	68112	8502	0.59%
2026-05-07	12.55	12.46	-0.08	-0.64%	12.44	12.57	81564	10173	0.71%
2026-05-06	12.53	12.54	-0.04	-0.32%	12.48	12.63	134363	16851	1.17%
2026-04-30	12.69	12.58	-0.10	-0.79%	12.53	12.70	98260	12373	0.86%
2026-04-29	12.60	12.68	0.02	0.16%	12.59	12.77	142771	18153	1.24%
2026-04-28	12.47	12.66	0.21	1.69%	12.46	12.66	163447	20546	1.42%
2026-04-27	12.39	12.45	0.07	0.57%	12.38	12.50	98428	12258	0.86%
2026-04-24	12.27	12.38	0.05	0.41%	12.24	12.45	124255	15374	1.08%
2026-04-23	12.28	12.33	0.05	0.41%	12.15	12.33	90618	11094	0.79%
2026-04-22	12.31	12.28	-0.03	-0.24%	12.26	12.33	68091	8365	0.59%
2026-04-21	12.30	12.31	0.01	0.08%	12.29	12.36	55429	6827	0.48%
2026-04-20	12.30	12.30	0.00	0.00%	12.29	12.34	59465	7319	0.52%
2026-04-17	12.37	12.30	-0.10	-0.81%	12.28	12.38	76913	9468	0.67%
2026-04-16	12.41	12.40	-0.01	-0.08%	12.35	12.43	67164	8317	0.59%
2026-04-15	12.38	12.41	0.05	0.40%	12.33	12.44	78177	9672	0.68%
2026-04-14	12.38	12.36	0.01	0.08%	12.29	12.41	65795	8115	0.57%
2026-04-13	12.33	12.35	-0.01	-0.08%	12.28	12.38	52969	6529	0.46%
2026-04-10	12.34	12.36	0.06	0.49%	12.32	12.40	62546	7737	0.55%
2026-04-09	12.40	12.30	-0.16	-1.28%	12.28	12.44	81148	10005	0.71%
2026-04-08	12.35	12.46	0.19	1.55%	12.35	12.46	96936	12025	0.84%
2026-04-07	12.28	12.27	-0.02	-0.16%	12.23	12.40	82600	10147	0.72%
2026-04-03	12.42	12.29	-0.12	-0.97%	12.27	12.45	85701	10566	0.75%
2026-04-02	12.46	12.41	-0.08	-0.64%	12.36	12.49	86618	10765	0.75%
2026-04-01	12.68	12.49	0.00	0.00%	12.43	12.68	128920	16096	1.12%
2026-03-31	12.46	12.49	0.03	0.24%	12.46	12.61	124134	15581	1.08%
2026-03-30	12.39	12.46	-0.03	-0.24%	12.23	12.48	113680	14067	0.99%
2026-03-27	12.31	12.49	0.09	0.73%	12.31	12.51	97140	12107	0.85%
2026-03-26	12.51	12.40	-0.12	-0.96%	12.36	12.56	109541	13645	0.95%
2026-03-25	12.53	12.52	0.02	0.16%	12.46	12.58	106287	13312	0.93%
2026-03-24	12.48	12.50	0.11	0.89%	12.34	12.52	103626	12892	0.90%
2026-03-23	12.69	12.39	-0.42	-3.28%	12.32	12.70	293677	36693	2.56%