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
2026-08-20	11.38	11.39	0.01	0.09%	11.31	11.48	107031	12198	0.93%
2026-08-19	11.33	11.38	0.03	0.26%	11.29	11.43	110225	12529	0.96%
2026-08-18	11.31	11.35	0.01	0.09%	11.28	11.41	91343	10356	0.80%
2026-08-17	11.30	11.34	0.03	0.27%	11.20	11.35	88011	9923	0.77%
2026-08-14	11.50	11.31	-0.20	-1.74%	11.31	11.50	120324	13680	1.05%
2026-08-13	11.53	11.51	-0.05	-0.43%	11.47	11.61	98286	11339	0.86%
2026-08-12	11.54	11.56	-0.02	-0.17%	11.46	11.65	100839	11635	0.88%
2026-08-11	11.61	11.58	-0.02	-0.17%	11.52	11.70	107084	12418	0.93%
2026-08-10	11.46	11.60	0.14	1.22%	11.44	11.76	182298	21219	1.59%
2026-08-07	11.54	11.46	-0.07	-0.61%	11.36	11.56	141645	16202	1.23%
2026-08-06	11.75	11.53	-0.22	-1.87%	11.48	11.79	158452	18341	1.38%
2026-08-05	11.94	11.75	-0.16	-1.34%	11.70	11.96	144353	16983	1.26%
2026-08-04	12.13	11.91	-0.24	-1.98%	11.91	12.19	131077	15704	1.14%
2026-08-03	12.19	12.15	-0.04	-0.33%	12.11	12.32	125468	15309	1.09%
2026-07-31	11.93	12.19	0.00	0.00%	11.88	12.22	163023	19735	1.42%
2026-07-30	11.86	12.19	0.33	2.78%	11.85	12.22	225738	27346	1.97%
2026-07-29	11.58	11.86	0.27	2.33%	11.58	11.93	187782	22241	1.64%
2026-07-28	11.38	11.59	0.17	1.49%	11.30	11.63	133965	15405	1.17%
2026-07-27	11.35	11.42	0.06	0.53%	11.28	11.47	83482	9505	0.73%
2026-07-24	11.51	11.36	-0.17	-1.47%	11.33	11.55	74154	8460	0.65%
2026-07-23	11.48	11.53	-0.03	-0.26%	11.38	11.55	76505	8789	0.67%
2026-07-22	11.62	11.56	-0.12	-1.03%	11.34	11.70	173842	19928	1.52%
2026-07-21	11.61	11.68	-0.01	-0.09%	11.61	11.97	193794	22900	1.69%
2026-07-20	11.49	11.69	0.19	1.65%	11.48	11.79	180017	20999	1.57%
2026-07-17	11.60	11.50	-0.08	-0.69%	11.50	11.89	179916	21040	1.57%
2026-07-16	11.48	11.58	0.05	0.43%	11.45	11.65	110230	12743	0.96%
2026-07-15	11.22	11.53	0.27	2.40%	11.21	11.54	128246	14646	1.12%
2026-07-14	11.18	11.26	0.04	0.36%	11.18	11.41	100163	11336	0.87%
2026-07-13	11.00	11.22	0.20	1.81%	10.96	11.29	110508	12364	0.96%
2026-07-10	11.00	11.02	0.03	0.27%	10.86	11.09	73052	8031	0.64%
2026-07-09	11.22	10.99	-0.23	-2.05%	10.96	11.22	87380	9661	0.76%
2026-07-08	11.15	11.22	0.11	0.99%	11.05	11.32	74479	8344	0.65%
2026-07-07	11.23	11.11	-0.18	-1.59%	11.07	11.29	69040	7692	0.60%
2026-07-06	11.14	11.29	0.12	1.07%	11.05	11.33	98465	11059	0.86%
2026-07-03	11.17	11.17	0.03	0.27%	11.08	11.29	69759	7795	0.61%
2026-07-02	11.10	11.14	0.06	0.54%	10.95	11.22	104366	11568	0.91%
2026-07-01	10.80	11.08	0.28	2.59%	10.74	11.13	112840	12386	0.98%
2026-06-30	11.00	10.80	-0.21	-1.91%	10.76	11.00	94538	10244	0.82%
2026-06-29	10.80	11.01	0.17	1.57%	10.61	11.09	134788	14744	1.17%
2026-06-26	11.01	10.84	-0.24	-2.17%	10.84	11.12	96687	10580	0.84%
2026-06-25	11.04	11.08	0.04	0.36%	10.88	11.13	98208	10798	0.86%
2026-06-24	11.48	11.04	-0.35	-3.07%	11.02	11.52	101807	11418	0.89%
2026-06-23	11.27	11.39	0.08	0.71%	11.25	11.59	85972	9842	0.75%
2026-06-22	11.41	11.31	-0.10	-0.88%	11.00	11.41	113287	12658	0.99%
2026-06-18	11.55	11.41	-0.14	-1.21%	11.37	11.55	65337	7487	0.57%
2026-06-17	11.66	11.55	-0.12	-1.03%	11.48	11.67	63873	7370	0.56%
2026-06-16	11.75	11.67	-0.11	-0.93%	11.60	11.82	76412	8923	0.67%
2026-06-15	11.79	11.78	-0.01	-0.08%	11.68	11.82	78446	9217	0.68%
2026-06-12	11.65	11.79	0.10	0.86%	11.60	11.80	93940	11010	0.82%
2026-06-11	11.72	11.69	-0.01	-0.09%	11.60	11.85	118748	13939	1.04%
2026-06-10	11.40	11.70	0.29	2.54%	11.36	11.72	105367	12211	0.92%
2026-06-09	11.46	11.41	-0.05	-0.44%	11.35	11.51	65493	7481	0.57%
2026-06-08	11.59	11.46	-0.11	-0.95%	11.36	11.68	109084	12531	0.95%
2026-06-05	11.49	11.57	0.10	0.87%	11.47	11.64	65587	7592	0.57%
2026-06-04	11.56	11.47	-0.10	-0.86%	11.42	11.70	79246	9119	0.69%
2026-06-03	11.72	11.57	-0.17	-1.45%	11.51	11.73	82513	9550	0.72%
2026-06-02	11.89	11.74	-0.18	-1.51%	11.71	11.97	89467	10592	0.78%
2026-06-01	11.65	11.92	0.19	1.62%	11.62	11.94	119145	14062	1.04%
2026-05-29	11.39	11.73	0.34	2.99%	11.36	11.76	121530	14141	1.06%
2026-05-28	11.40	11.39	0.01	0.09%	11.32	11.52	77862	8892	0.68%
2026-05-27	11.66	11.60	-0.07	-0.60%	11.49	11.74	114083	13223	0.99%
2026-05-26	11.73	11.67	-0.05	-0.43%	11.55	11.77	97483	11353	0.85%
2026-05-25	11.81	11.72	-0.09	-0.76%	11.69	11.86	85188	10032	0.74%
2026-05-22	11.87	11.81	-0.03	-0.25%	11.80	11.90	62432	7385	0.54%
2026-05-21	11.94	11.84	-0.08	-0.67%	11.83	12.03	70445	8406	0.61%
2026-05-20	12.05	11.92	-0.14	-1.16%	11.89	12.06	91169	10898	0.79%
2026-05-19	11.86	12.06	0.18	1.52%	11.86	12.07	72951	8743	0.64%
2026-05-18	11.96	11.88	-0.11	-0.92%	11.83	11.99	105922	12580	0.92%
2026-05-15	12.12	11.99	-0.09	-0.75%	11.97	12.12	99216	11939	0.86%
2026-05-14	12.24	12.08	-0.15	-1.23%	12.07	12.26	146911	17818	1.28%
2026-05-13	12.31	12.23	-0.08	-0.65%	12.16	12.35	165685	20279	1.44%