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
2025-04-03	13.39	13.53	0.08	0.59%	13.35	13.62	124516	16825	1.08%
2025-04-02	13.50	13.45	-0.09	-0.66%	13.43	13.60	78276	10553	0.68%
2025-04-01	13.47	13.54	0.12	0.89%	13.44	13.59	93773	12678	0.82%
2025-03-31	13.73	13.42	-0.40	-2.89%	13.37	13.76	167179	22645	1.46%
2025-03-28	13.90	13.82	-0.12	-0.86%	13.77	13.99	88793	12302	0.78%
2025-03-27	13.84	13.94	0.10	0.72%	13.79	13.94	85834	11925	0.75%
2025-03-26	13.91	13.84	-0.07	-0.50%	13.80	13.93	90593	12564	0.79%
2025-03-25	13.92	13.91	-0.01	-0.07%	13.73	13.94	103333	14283	0.91%
2025-03-24	13.77	13.92	0.17	1.24%	13.71	13.94	156799	21684	1.37%
2025-03-21	13.75	13.75	-0.03	-0.22%	13.61	13.86	146580	20157	1.28%
2025-03-20	13.93	13.78	-0.14	-1.01%	13.75	13.96	119642	16550	1.05%
2025-03-19	14.06	13.92	-0.13	-0.93%	13.89	14.08	117709	16426	1.03%
2025-03-18	14.23	14.05	-0.11	-0.78%	13.96	14.24	162031	22765	1.42%
2025-03-17	14.36	14.16	0.02	0.14%	14.15	14.43	241540	34448	2.12%
2025-03-14	13.83	14.14	0.32	2.32%	13.83	14.20	344142	48483	3.02%
2025-03-13	13.82	13.82	0.00	0.00%	13.70	13.93	139134	19202	1.22%
2025-03-12	13.97	13.82	-0.07	-0.50%	13.80	14.14	226238	31511	1.98%
2025-03-11	13.33	13.89	0.44	3.27%	13.29	13.90	343781	46999	3.01%
2025-03-10	13.42	13.45	-0.08	-0.59%	13.30	13.48	197747	26423	1.73%
2025-03-07	13.25	13.53	0.23	1.73%	13.19	13.65	248847	33374	2.18%
2025-03-06	13.25	13.30	0.07	0.53%	13.16	13.30	180486	23879	1.58%
2025-03-05	13.41	13.23	-0.16	-1.19%	13.18	13.44	137081	18155	1.20%
2025-03-04	13.45	13.39	-0.04	-0.30%	13.34	13.50	104089	13934	0.91%
2025-03-03	13.32	13.43	0.08	0.60%	13.30	13.60	209458	28246	1.84%
2025-02-28	13.40	13.35	-0.05	-0.37%	13.24	13.55	270788	36346	2.37%
2025-02-27	13.24	13.40	0.16	1.21%	13.23	13.44	190262	25372	1.67%
2025-02-26	13.17	13.24	0.09	0.68%	13.12	13.24	116460	15349	1.02%
2025-02-25	13.28	13.15	-0.21	-1.57%	13.13	13.30	164683	21690	1.44%
2025-02-24	13.55	13.36	-0.06	-0.45%	13.33	13.60	175232	23560	1.54%
2025-02-21	13.29	13.42	0.20	1.51%	13.29	13.76	261313	35278	2.29%
2025-02-20	13.22	13.22	0.00	0.00%	13.14	13.32	115343	15246	1.01%
2025-02-19	13.17	13.22	0.03	0.23%	13.11	13.25	108592	14314	0.95%
2025-02-18	13.27	13.19	-0.04	-0.30%	13.12	13.41	182925	24275	1.60%
2025-02-17	13.43	13.23	-0.19	-1.42%	13.17	13.46	191681	25429	1.68%
2025-02-14	13.46	13.42	-0.01	-0.07%	13.33	13.54	146400	19633	1.28%
2025-02-13	13.18	13.43	0.25	1.90%	13.18	13.55	254584	34014	2.23%
2025-02-12	13.17	13.18	0.00	0.00%	13.02	13.20	137348	18009	1.20%
2025-02-11	13.41	13.18	-0.19	-1.42%	13.10	13.43	177597	23424	1.56%
2025-02-10	13.33	13.37	0.05	0.38%	13.29	13.41	134180	17907	1.18%
2025-02-07	13.24	13.32	0.09	0.68%	13.11	13.40	162647	21615	1.43%
2025-02-06	13.16	13.23	0.06	0.46%	13.09	13.26	120698	15899	1.06%
2025-02-05	13.40	13.17	-0.17	-1.27%	13.13	13.43	115661	15300	1.01%
2025-01-27	13.42	13.34	-0.03	-0.22%	13.33	13.58	116649	15670	1.02%
2025-01-24	13.34	13.37	-0.01	-0.07%	13.30	13.48	88222	11814	0.77%
2025-01-23	13.42	13.38	0.03	0.22%	13.34	13.64	88579	11934	0.78%
2025-01-22	13.41	13.35	-0.05	-0.37%	13.22	13.43	72062	9581	0.63%
2025-01-21	13.50	13.40	-0.07	-0.52%	13.27	13.53	76085	10170	0.67%
2025-01-20	13.60	13.47	-0.10	-0.74%	13.40	13.71	110548	14975	0.97%
2025-01-17	13.33	13.57	0.19	1.42%	13.24	13.59	103050	13867	0.90%
2025-01-16	13.46	13.38	-0.07	-0.52%	13.30	13.67	91162	12261	0.80%
2025-01-15	13.46	13.45	-0.03	-0.22%	13.41	13.57	69134	9307	0.61%
2025-01-14	13.22	13.48	0.27	2.04%	13.22	13.53	114939	15410	1.01%
2025-01-13	13.12	13.21	0.02	0.15%	13.06	13.24	75183	9896	0.66%
2025-01-10	13.42	13.19	-0.23	-1.71%	13.18	13.48	99230	13189	0.87%
2025-01-09	13.50	13.42	-0.16	-1.18%	13.36	13.69	126189	17028	1.11%
2025-01-08	13.58	13.58	-0.04	-0.29%	13.30	13.69	126970	17145	1.11%
2025-01-07	13.69	13.62	-0.08	-0.58%	13.48	13.72	101697	13804	0.89%
2025-01-06	13.73	13.70	-0.05	-0.36%	13.56	13.92	101186	13862	0.89%
2025-01-03	14.01	13.75	-0.23	-1.65%	13.73	14.15	118243	16451	1.04%
2025-01-02	14.09	13.98	-0.15	-1.06%	13.89	14.40	137291	19445	1.20%
2024-12-31	14.36	14.13	-0.23	-1.60%	14.10	14.46	133026	18951	1.17%
2024-12-30	14.46	14.36	-0.12	-0.83%	14.26	14.59	126190	18174	1.11%
2024-12-27	14.37	14.48	0.12	0.84%	14.27	14.57	91062	13154	0.80%
2024-12-26	14.57	14.36	-0.19	-1.31%	14.28	14.71	121605	17588	1.07%