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
2025-10-31	13.03	13.12	0.09	0.69%	13.02	13.22	125033	16388	1.09%
2025-10-30	13.08	13.03	-0.03	-0.23%	12.98	13.14	98410	12864	0.86%
2025-10-29	13.07	13.06	0.00	0.00%	13.01	13.08	93896	12252	0.82%
2025-10-28	13.07	13.06	-0.02	-0.15%	13.01	13.13	95546	12483	0.83%
2025-10-27	12.95	13.08	0.23	1.79%	12.95	13.12	190107	24800	1.65%
2025-10-24	12.93	12.85	-0.06	-0.46%	12.84	12.94	65073	8382	0.57%
2025-10-23	12.83	12.91	0.06	0.47%	12.80	12.92	65243	8386	0.57%
2025-10-22	12.81	12.85	0.01	0.08%	12.80	12.87	39696	5098	0.35%
2025-10-21	12.81	12.84	0.04	0.31%	12.80	12.87	59188	7596	0.52%
2025-10-20	12.89	12.80	-0.05	-0.39%	12.76	12.90	92109	11795	0.80%
2025-10-17	12.97	12.85	-0.13	-1.00%	12.84	13.00	77029	9949	0.67%
2025-10-16	13.02	12.98	-0.03	-0.23%	12.93	13.06	81599	10599	0.71%
2025-10-15	12.96	13.01	0.04	0.31%	12.91	13.08	101104	13160	0.88%
2025-10-14	12.97	12.97	0.10	0.78%	12.88	13.02	111130	14386	0.97%
2025-10-13	12.83	12.87	-0.12	-0.92%	12.78	12.96	131683	16951	1.15%
2025-10-10	12.84	12.99	0.15	1.17%	12.81	13.00	131971	17077	1.15%
2025-10-09	12.84	12.84	0.03	0.23%	12.74	12.84	113019	14462	0.98%
2025-09-30	12.82	12.81	-0.01	-0.08%	12.74	12.84	66115	8463	0.58%
2025-09-29	12.78	12.82	0.08	0.63%	12.66	12.83	84148	10727	0.73%
2025-09-26	12.72	12.74	0.02	0.16%	12.69	12.80	69854	8910	0.61%
2025-09-25	12.85	12.72	-0.14	-1.09%	12.70	12.86	100005	12759	0.87%
2025-09-24	12.78	12.86	0.04	0.31%	12.74	12.87	79827	10236	0.69%
2025-09-23	12.88	12.82	-0.05	-0.39%	12.69	12.89	88100	11245	0.77%
2025-09-22	12.98	12.87	-0.12	-0.92%	12.83	13.00	90900	11694	0.79%
2025-09-19	12.95	12.99	0.04	0.31%	12.89	13.01	90721	11741	0.79%
2025-09-18	13.08	12.95	-0.12	-0.92%	12.92	13.11	148020	19297	1.29%
2025-09-17	13.11	13.07	-0.04	-0.31%	13.02	13.13	107972	14108	0.94%
2025-09-16	13.15	13.11	-0.06	-0.46%	13.06	13.18	118869	15583	1.03%
2025-09-15	13.17	13.17	0.01	0.08%	13.13	13.23	95822	12627	0.83%
2025-09-12	13.32	13.16	-0.16	-1.20%	13.16	13.35	157605	20835	1.37%
2025-09-11	13.33	13.32	-0.01	-0.08%	13.17	13.35	147818	19581	1.29%
2025-09-10	13.39	13.33	-0.11	-0.82%	13.33	13.41	77861	10397	0.68%
2025-09-09	13.41	13.44	0.03	0.22%	13.30	13.45	157111	21028	1.37%
2025-09-08	13.25	13.41	0.16	1.21%	13.22	13.41	148361	19787	1.29%
2025-09-05	13.24	13.25	0.01	0.08%	13.14	13.27	122804	16218	1.07%
2025-09-04	13.15	13.24	0.10	0.76%	13.11	13.27	147434	19451	1.28%
2025-09-03	13.25	13.14	-0.11	-0.83%	13.10	13.34	131839	17366	1.15%
2025-09-02	13.40	13.25	-0.13	-0.97%	13.21	13.45	185074	24643	1.61%
2025-09-01	13.38	13.38	0.02	0.15%	13.28	13.44	158490	21188	1.38%
2025-08-29	13.32	13.36	0.04	0.30%	13.31	13.47	163396	21893	1.42%
2025-08-28	13.46	13.32	-0.12	-0.89%	13.12	13.52	251074	33383	2.19%
2025-08-27	13.81	13.44	-0.42	-3.03%	13.41	13.81	306450	41640	2.67%
2025-08-26	13.79	13.86	0.04	0.29%	13.71	13.93	172706	23910	1.50%
2025-08-25	13.69	13.82	0.13	0.95%	13.68	13.85	224749	30931	1.96%
2025-08-22	13.75	13.69	-0.05	-0.36%	13.55	13.77	174584	23802	1.52%
2025-08-21	13.79	13.74	-0.04	-0.29%	13.64	13.82	168016	23099	1.46%
2025-08-20	13.58	13.78	0.18	1.32%	13.52	13.78	169854	23238	1.48%
2025-08-19	13.54	13.60	0.12	0.89%	13.51	13.73	205329	27950	1.79%
2025-08-18	13.26	13.48	0.23	1.74%	13.24	13.69	277956	37338	2.42%
2025-08-15	13.20	13.25	0.03	0.23%	13.12	13.25	166154	21895	1.45%
2025-08-14	13.31	13.22	-0.09	-0.68%	13.20	13.38	136190	18114	1.19%
2025-08-13	13.30	13.31	0.06	0.45%	13.19	13.32	114396	15163	1.00%
2025-08-12	13.35	13.25	-0.10	-0.75%	13.23	13.38	139591	18558	1.21%
2025-08-11	13.28	13.35	0.12	0.91%	13.22	13.36	103737	13800	0.90%
2025-08-08	13.26	13.23	-0.06	-0.45%	13.22	13.31	79886	10595	0.70%
2025-08-07	13.17	13.29	0.12	0.91%	13.14	13.39	165019	21923	1.44%
2025-08-06	13.17	13.17	0.02	0.15%	13.10	13.18	69998	9195	0.61%
2025-08-05	13.18	13.15	0.02	0.15%	13.12	13.22	95008	12505	0.83%
2025-08-04	13.12	13.13	0.01	0.08%	13.04	13.15	74910	9820	0.65%
2025-08-01	13.10	13.12	0.02	0.15%	13.09	13.19	74863	9838	0.65%
2025-07-31	13.36	13.10	-0.28	-2.09%	13.07	13.36	162008	21330	1.41%
2025-07-30	13.16	13.38	0.22	1.67%	13.14	13.43	193011	25713	1.68%
2025-07-29	13.19	13.16	-0.03	-0.23%	13.08	13.24	92310	12125	0.80%
2025-07-28	13.26	13.19	-0.07	-0.53%	13.13	13.27	110648	14584	0.96%
2025-07-25	13.38	13.26	-0.09	-0.67%	13.21	13.40	159279	21227	1.39%
2025-07-24	13.22	13.35	0.13	0.98%	13.20	13.37	134460	17884	1.17%