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
2026-05-14	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%
2026-03-20	12.90	12.81	-0.09	-0.70%	12.80	12.97	182954	23542	1.59%
2026-03-19	13.01	12.90	-0.16	-1.23%	12.84	13.09	211975	27440	1.85%
2026-03-18	13.23	13.06	-0.21	-1.58%	13.01	13.31	238709	31277	2.08%
2026-03-17	13.31	13.27	0.19	1.45%	13.25	13.68	465873	62727	4.05%
2026-03-16	13.02	13.08	0.06	0.46%	12.95	13.12	160083	20887	1.39%
2026-03-13	13.02	13.02	-0.03	-0.23%	13.02	13.22	211554	27783	1.84%
2026-03-12	12.96	13.05	0.08	0.62%	12.92	13.11	138179	18005	1.20%
2026-03-11	13.01	12.97	-0.05	-0.38%	12.92	13.02	119910	15526	1.04%
2026-03-10	13.08	13.02	0.01	0.08%	12.96	13.09	106253	13819	0.92%
2026-03-09	12.93	13.01	0.00	0.00%	12.88	13.16	137944	17982	1.20%
2026-03-06	12.81	13.01	0.18	1.40%	12.80	13.03	116532	15077	1.01%
2026-03-05	12.98	12.83	-0.04	-0.31%	12.81	12.99	167435	21525	1.46%
2026-03-04	13.10	12.87	-0.27	-2.05%	12.82	13.12	244885	31706	2.13%
2026-03-03	13.16	13.14	-0.05	-0.38%	13.12	13.34	205087	27123	1.79%
2026-03-02	13.19	13.19	-0.11	-0.83%	13.05	13.29	194649	25622	1.69%
2026-02-27	13.18	13.30	0.11	0.83%	13.17	13.37	138666	18425	1.21%
2026-02-26	13.24	13.19	-0.01	-0.08%	13.12	13.26	134184	17693	1.17%
2026-02-25	13.14	13.20	0.10	0.76%	13.10	13.29	133178	17602	1.16%
2026-02-24	13.14	13.10	0.03	0.23%	13.05	13.15	131218	17198	1.14%
2026-02-13	13.20	13.07	-0.12	-0.91%	13.05	13.24	137501	18069	1.20%
2026-02-12	13.28	13.19	-0.09	-0.68%	13.17	13.30	154987	20481	1.35%
2026-02-11	13.27	13.28	-0.03	-0.23%	13.25	13.34	115460	15349	1.00%
2026-02-10	13.39	13.31	-0.13	-0.97%	13.23	13.39	135477	18003	1.18%
2026-02-09	13.41	13.44	0.05	0.37%	13.29	13.47	193113	25800	1.68%
2026-02-06	13.49	13.39	-0.17	-1.25%	13.37	13.62	220974	29806	1.92%
2026-02-05	13.38	13.56	0.18	1.35%	13.32	13.65	362645	49107	3.16%
2026-02-04	13.13	13.38	0.26	1.98%	13.09	13.40	252597	33567	2.20%