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
2025-08-01	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%
2025-07-23	13.25	13.22	-0.04	-0.30%	13.20	13.36	197478	26280	1.72%
2025-07-22	13.08	13.26	0.20	1.53%	13.01	13.26	206506	27131	1.80%
2025-07-21	12.95	13.06	0.10	0.77%	12.93	13.07	111076	14460	0.97%
2025-07-18	12.93	12.96	0.05	0.39%	12.90	12.96	98175	12693	0.85%
2025-07-17	12.87	12.91	0.03	0.23%	12.86	12.95	54239	6994	0.47%
2025-07-16	12.83	12.88	0.06	0.47%	12.82	12.89	68885	8857	0.60%
2025-07-15	12.91	12.82	-0.10	-0.77%	12.78	12.92	91358	11719	0.80%
2025-07-14	12.94	12.92	-0.02	-0.15%	12.91	12.98	81875	10595	0.71%
2025-07-11	12.89	12.94	0.05	0.39%	12.88	13.02	105983	13722	0.92%
2025-07-10	12.86	12.89	0.03	0.23%	12.83	12.90	68421	8803	0.60%
2025-07-09	12.87	12.86	-0.01	-0.08%	12.83	12.94	88868	11442	0.77%
2025-07-08	12.77	12.87	0.09	0.70%	12.75	12.89	90733	11621	0.79%
2025-07-07	12.81	12.78	-0.03	-0.23%	12.76	12.81	59120	7555	0.51%
2025-07-04	12.84	12.81	-0.02	-0.16%	12.79	12.84	58502	7495	0.51%
2025-07-03	12.83	12.83	-0.02	-0.16%	12.79	12.86	60661	7777	0.53%
2025-07-02	12.84	12.85	0.03	0.23%	12.76	12.85	67414	8636	0.59%
2025-07-01	12.82	12.82	0.03	0.23%	12.76	12.88	73776	9448	0.64%
2025-06-30	12.78	12.79	0.01	0.08%	12.75	12.81	71029	9077	0.62%
2025-06-27	12.80	12.78	-0.01	-0.08%	12.74	12.85	77611	9932	0.68%
2025-06-26	12.83	12.79	-0.04	-0.31%	12.77	12.86	72994	9355	0.64%
2025-06-25	12.85	12.83	0.08	0.63%	12.70	12.85	81273	10389	0.71%
2025-06-24	12.63	12.75	0.16	1.27%	12.61	12.78	79918	10167	0.70%
2025-06-23	12.56	12.59	-0.02	-0.16%	12.51	12.63	69481	8728	0.60%
2025-06-20	12.65	12.61	-0.05	-0.39%	12.60	12.75	71694	9073	0.62%
2025-06-19	12.79	12.66	-0.15	-1.17%	12.63	12.83	84723	10757	0.74%
2025-06-18	12.88	12.81	-0.10	-0.77%	12.80	12.96	57505	7385	0.50%
2025-06-17	12.84	12.91	0.09	0.70%	12.78	12.92	80190	10316	0.70%
2025-06-16	12.95	12.82	-0.14	-1.08%	12.82	12.97	104245	13418	0.91%
2025-06-13	13.10	12.96	-0.14	-1.07%	12.95	13.10	108191	14058	0.94%
2025-06-12	13.14	13.10	-0.06	-0.46%	13.05	13.15	95821	12547	0.83%
2025-06-11	13.09	13.16	0.06	0.46%	13.06	13.21	82925	10912	0.72%
2025-06-10	13.16	13.10	-0.04	-0.30%	13.00	13.20	105769	13870	0.92%
2025-06-09	13.14	13.14	0.00	0.00%	13.11	13.19	97606	12832	0.85%
2025-06-06	13.23	13.14	-0.05	-0.38%	13.12	13.27	77711	10237	0.68%
2025-06-05	13.49	13.19	-0.30	-2.22%	13.18	13.55	144972	19293	1.26%
2025-06-04	13.26	13.49	0.23	1.73%	13.21	13.53	148268	19793	1.29%
2025-06-03	13.61	13.68	0.08	0.59%	13.51	13.68	123269	16793	1.07%
2025-05-30	13.60	13.60	0.01	0.07%	13.54	13.74	107343	14619	0.93%
2025-05-29	13.62	13.59	-0.05	-0.37%	13.52	13.67	113888	15472	0.99%
2025-05-28	13.46	13.64	0.17	1.26%	13.42	13.71	142078	19297	1.24%
2025-05-27	13.32	13.47	0.15	1.13%	13.31	13.50	86687	11654	0.75%
2025-05-26	13.19	13.32	0.12	0.91%	13.15	13.43	83255	11086	0.72%
2025-05-23	13.38	13.20	-0.12	-0.90%	13.20	13.38	84770	11263	0.74%
2025-05-22	13.47	13.32	-0.15	-1.11%	13.31	13.48	70660	9455	0.62%
2025-05-21	13.60	13.47	-0.10	-0.74%	13.45	13.70	101466	13734	0.88%
2025-05-20	13.23	13.57	0.31	2.34%	13.21	13.66	251503	33916	2.19%
2025-05-19	13.06	13.26	0.21	1.61%	13.02	13.27	140319	18480	1.22%
2025-05-16	13.15	13.05	-0.10	-0.76%	13.04	13.18	118720	15513	1.03%
2025-05-15	13.25	13.15	-0.11	-0.83%	13.14	13.27	89776	11841	0.78%
2025-05-14	13.20	13.26	0.04	0.30%	13.12	13.28	96605	12739	0.84%
2025-05-13	13.23	13.22	0.04	0.30%	13.14	13.27	102534	13530	0.89%
2025-05-12	13.14	13.18	0.04	0.30%	13.14	13.20	68660	9039	0.60%
2025-05-09	13.18	13.14	-0.02	-0.15%	13.11	13.21	68099	8960	0.59%
2025-05-08	13.14	13.16	0.01	0.08%	13.06	13.20	68688	9036	0.60%
2025-05-07	13.25	13.15	0.00	0.00%	13.12	13.36	130463	17247	1.14%
2025-05-06	13.14	13.15	0.04	0.31%	13.00	13.15	133770	17497	1.16%
2025-04-30	13.28	13.11	-0.13	-0.98%	13.10	13.37	111367	14715	0.97%
2025-04-29	13.26	13.24	-0.02	-0.15%	13.19	13.31	62834	8325	0.55%
2025-04-28	13.46	13.26	-0.27	-2.00%	13.25	13.48	140655	18744	1.22%
2025-04-25	13.38	13.53	0.17	1.27%	13.35	13.69	148019	20102	1.29%
2025-04-24	13.34	13.36	0.03	0.23%	13.28	13.44	95089	12694	0.83%