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
2026-03-20	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%
2026-02-03	13.15	13.12	0.00	0.00%	13.01	13.30	189965	24909	1.65%
2026-02-02	13.23	13.12	-0.14	-1.06%	13.10	13.33	186964	24661	1.63%
2026-01-30	13.36	13.26	-0.10	-0.75%	13.17	13.42	184648	24533	1.61%
2026-01-29	13.01	13.36	0.35	2.69%	12.99	13.37	259143	34199	2.26%
2026-01-28	13.08	13.01	-0.01	-0.08%	12.95	13.08	130827	17017	1.14%
2026-01-27	13.28	13.02	-0.26	-1.96%	13.01	13.29	163889	21442	1.43%
2026-01-26	13.19	13.28	0.07	0.53%	13.08	13.32	208162	27518	1.81%
2026-01-23	13.26	13.21	-0.03	-0.23%	13.14	13.29	170855	22524	1.49%
2026-01-22	13.09	13.24	0.21	1.61%	13.03	13.37	212862	28183	1.85%
2026-01-21	13.17	13.03	-0.14	-1.06%	13.00	13.20	138649	18114	1.21%
2026-01-20	13.08	13.17	0.09	0.69%	13.02	13.20	158768	20842	1.38%
2026-01-19	12.82	13.08	0.25	1.95%	12.78	13.12	157089	20418	1.37%
2026-01-16	13.00	12.83	-0.07	-0.54%	12.82	13.00	136079	17522	1.18%
2026-01-15	13.06	13.10	0.00	0.00%	13.05	13.19	108268	14200	0.94%
2026-01-14	13.19	13.10	-0.09	-0.68%	13.01	13.26	202392	26609	1.76%
2026-01-13	13.27	13.19	-0.08	-0.60%	13.14	13.33	166841	22100	1.45%
2026-01-12	13.07	13.27	0.21	1.61%	13.06	13.29	212268	28019	1.85%
2026-01-09	13.03	13.06	0.03	0.23%	12.97	13.11	126155	16454	1.10%
2026-01-08	13.06	13.03	-0.06	-0.46%	13.01	13.09	105010	13687	0.91%
2026-01-07	13.07	13.09	0.02	0.15%	13.02	13.23	162669	21325	1.42%
2026-01-06	13.04	13.07	0.03	0.23%	12.99	13.08	128921	16807	1.12%
2026-01-05	12.94	13.04	0.13	1.01%	12.92	13.04	130930	16980	1.14%
2025-12-31	12.98	12.91	-0.03	-0.23%	12.91	13.01	82206	10649	0.72%
2025-12-30	12.96	12.94	-0.02	-0.15%	12.91	13.03	83076	10765	0.72%
2025-12-29	13.05	12.96	-0.10	-0.77%	12.95	13.06	112846	14675	0.98%
2025-12-26	13.25	13.06	-0.10	-0.76%	13.03	13.25	112227	14700	0.98%
2025-12-25	13.13	13.16	0.05	0.38%	13.08	13.19	80409	10568	0.70%
2025-12-24	13.22	13.11	-0.10	-0.76%	13.08	13.22	106816	14012	0.93%
2025-12-23	13.31	13.21	-0.08	-0.60%	13.18	13.32	105074	13913	0.91%
2025-12-22	13.36	13.29	-0.03	-0.23%	13.26	13.38	101456	13502	0.88%
2025-12-19	13.31	13.32	0.05	0.38%	13.20	13.39	156880	20862	1.37%
2025-12-18	13.12	13.27	0.11	0.84%	13.09	13.34	129839	17213	1.13%
2025-12-17	13.05	13.16	0.08	0.61%	12.99	13.21	152242	20002	1.33%
2025-12-16	13.01	13.08	0.10	0.77%	13.00	13.18	160388	20985	1.40%
2025-12-15	12.84	12.98	0.25	1.96%	12.80	13.04	213744	27707	1.86%
2025-12-12	12.82	12.73	-0.09	-0.70%	12.73	12.90	312294	40006	2.72%