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
2025-09-16	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%
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%