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
2025-12-16	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%
2025-12-11	12.94	12.82	-0.13	-1.00%	12.81	12.94	117218	15079	1.02%
2025-12-10	12.89	12.95	0.03	0.23%	12.86	13.00	112492	14527	0.98%
2025-12-09	13.00	12.92	-0.09	-0.69%	12.87	13.02	118523	15322	1.03%
2025-12-08	13.12	13.01	-0.11	-0.84%	13.00	13.14	137656	17937	1.20%
2025-12-05	13.02	13.12	0.11	0.85%	12.96	13.13	90657	11843	0.79%
2025-12-04	13.18	13.01	-0.21	-1.59%	13.00	13.20	123194	16086	1.07%
2025-12-03	13.14	13.22	0.03	0.23%	13.11	13.27	100116	13214	0.87%
2025-12-02	13.06	13.19	0.12	0.92%	13.02	13.21	119426	15693	1.04%
2025-12-01	13.05	13.07	0.03	0.23%	13.01	13.13	116808	15260	1.02%
2025-11-28	13.02	13.04	0.00	0.00%	12.93	13.06	84640	11001	0.74%
2025-11-27	13.10	13.04	-0.03	-0.23%	13.00	13.12	71624	9354	0.62%
2025-11-26	13.13	13.07	-0.06	-0.46%	13.06	13.27	98983	13001	0.86%
2025-11-25	13.16	13.13	0.03	0.23%	13.06	13.19	119481	15663	1.04%
2025-11-24	13.21	13.10	0.02	0.15%	13.06	13.25	115532	15186	1.01%
2025-11-21	13.25	13.08	-0.27	-2.02%	13.07	13.34	155259	20488	1.35%
2025-11-20	13.39	13.35	-0.01	-0.07%	13.25	13.42	109827	14652	0.96%
2025-11-19	13.40	13.36	-0.08	-0.60%	13.31	13.49	76602	10245	0.67%
2025-11-18	13.50	13.44	-0.08	-0.59%	13.36	13.54	91079	12229	0.79%
2025-11-17	13.51	13.52	0.01	0.07%	13.35	13.54	126536	17018	1.10%
2025-11-14	13.61	13.51	-0.12	-0.88%	13.50	13.75	112201	15271	0.98%
2025-11-13	13.60	13.63	0.02	0.15%	13.48	13.65	146336	19836	1.27%
2025-11-12	13.72	13.61	-0.09	-0.66%	13.58	13.79	151650	20710	1.32%
2025-11-11	13.59	13.70	0.10	0.74%	13.55	13.75	157727	21520	1.37%
2025-11-10	13.35	13.60	0.25	1.87%	13.32	13.64	176447	23879	1.54%
2025-11-07	13.30	13.35	0.03	0.23%	13.28	13.42	97255	13006	0.85%
2025-11-06	13.28	13.32	0.04	0.30%	13.24	13.36	92882	12367	0.81%
2025-11-05	13.23	13.28	0.04	0.30%	13.17	13.35	86651	11507	0.75%
2025-11-04	13.25	13.24	-0.05	-0.38%	13.17	13.31	100989	13395	0.88%
2025-11-03	13.12	13.29	0.17	1.30%	13.09	13.33	155114	20547	1.35%
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%