天味食品 (603317) - 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
2026-06-24	14.59	14.75	1.34	9.99%	14.45	14.75	58354	8553	0.55%
2026-06-23	13.50	13.41	-0.01	-0.07%	13.28	13.85	97431	13199	0.92%
2026-06-22	13.80	13.42	-0.16	-1.18%	13.19	13.95	94106	12603	0.88%
2026-06-18	13.45	13.58	-0.03	-0.22%	13.40	13.70	63333	8595	0.59%
2026-06-17	13.86	13.61	-0.06	-0.44%	13.45	13.97	65719	8916	0.62%
2026-06-16	13.86	13.67	-0.22	-1.58%	13.45	13.89	84295	11477	0.79%
2026-06-15	13.82	13.89	0.07	0.51%	13.80	14.22	112634	15725	1.06%
2026-06-12	13.50	13.82	0.26	1.92%	13.42	13.97	107662	14799	1.01%
2026-06-11	13.78	13.56	-0.14	-1.02%	13.49	13.78	106313	14484	1.00%
2026-06-10	13.09	13.70	0.42	3.16%	13.05	13.84	113798	15476	1.07%
2026-06-09	13.15	13.28	0.17	1.30%	13.00	13.35	92714	12264	0.87%
2026-06-08	13.52	13.11	-0.58	-4.24%	12.98	13.71	124243	16476	1.17%
2026-06-05	13.62	13.69	0.07	0.51%	13.48	13.84	102954	14086	0.97%
2026-06-04	14.10	13.62	-0.50	-3.54%	13.48	14.25	100317	13827	0.94%
2026-06-03	14.55	14.12	-0.48	-3.29%	14.11	14.66	88740	12631	0.83%
2026-06-02	15.01	14.60	-0.35	-2.34%	14.29	15.20	116557	17079	1.09%
2026-06-01	14.71	14.95	0.14	0.95%	14.51	15.00	136717	20261	1.28%
2026-05-29	14.70	14.81	0.11	0.75%	14.51	15.01	99640	14718	0.94%
2026-05-28	15.07	14.70	-0.27	-1.80%	14.51	15.07	88095	12965	0.83%
2026-05-27	14.98	14.97	-0.06	-0.40%	14.58	15.19	120441	17909	1.13%
2026-05-26	15.27	15.03	-0.31	-2.02%	14.88	15.46	104106	15681	0.98%
2026-05-25	15.31	15.34	-0.06	-0.39%	15.18	16.00	102546	15770	0.96%
2026-05-22	15.77	15.40	-0.36	-2.28%	15.38	15.93	98942	15345	0.93%
2026-05-21	16.19	15.76	-0.39	-2.41%	15.70	16.38	101723	16347	0.96%
2026-05-20	15.83	16.15	0.27	1.70%	15.66	16.45	103743	16725	0.97%
2026-05-19	15.87	15.88	0.01	0.06%	15.65	16.10	85070	13483	0.80%
2026-05-18	15.96	15.87	-0.11	-0.69%	15.50	16.15	140813	22218	1.32%
2026-05-15	16.00	15.98	-0.15	-0.93%	15.72	16.18	118783	19005	1.12%
2026-05-14	16.20	16.13	-0.10	-0.62%	16.04	16.65	120852	19638	1.14%
2026-05-13	15.93	16.23	0.09	0.56%	15.90	16.38	191021	30793	1.79%
2026-05-12	15.71	16.14	0.30	1.89%	15.70	16.31	214524	34486	2.01%
2026-05-11	15.70	15.84	0.10	0.64%	15.25	15.91	247620	38683	2.33%
2026-05-08	16.75	16.29	-0.35	-2.10%	16.07	16.97	237007	38794	2.23%
2026-05-07	17.18	16.64	-0.47	-2.75%	16.40	17.25	325199	54295	3.05%
2026-05-06	17.13	17.11	-0.02	-0.12%	16.51	17.30	359636	61357	3.38%
2026-04-30	16.92	17.13	-0.15	-0.87%	16.17	17.30	625437	106116	5.87%
2026-04-29	15.90	17.28	1.57	9.99%	15.90	17.28	513696	86759	4.82%
2026-04-28	15.71	15.71	1.43	10.01%	15.70	15.71	254626	40001	2.39%
2026-04-27	13.98	14.28	0.28	2.00%	13.92	14.53	110971	15800	1.04%
2026-04-24	13.64	14.00	0.21	1.52%	13.50	14.10	82855	11554	0.78%
2026-04-23	13.53	13.79	0.24	1.77%	13.42	13.82	72361	9907	0.68%
2026-04-22	13.64	13.55	-0.10	-0.73%	13.50	13.67	46618	6318	0.44%
2026-04-21	13.37	13.65	0.25	1.87%	13.37	13.70	72910	9910	0.68%
2026-04-20	13.06	13.40	0.34	2.60%	13.06	13.47	73584	9812	0.69%
2026-04-17	13.23	13.06	-0.25	-1.88%	12.90	13.31	72322	9405	0.68%
2026-04-16	13.11	13.31	0.16	1.22%	13.05	13.41	100758	13358	0.95%
2026-04-15	13.10	13.15	-0.03	-0.23%	12.99	13.18	58825	7701	0.55%
2026-04-14	13.39	13.18	-0.27	-2.01%	12.98	13.44	82001	10755	0.77%
2026-04-13	13.59	13.45	-0.07	-0.52%	13.30	13.77	89819	12086	0.84%
2026-04-10	13.25	13.52	0.34	2.58%	13.13	13.83	130593	17658	1.23%
2026-04-09	12.62	13.18	0.52	4.11%	12.56	13.30	148971	19393	1.40%
2026-04-08	12.80	12.66	-0.06	-0.47%	12.59	12.82	76792	9723	0.72%
2026-04-07	12.61	12.72	0.12	0.95%	12.51	12.89	62404	7944	0.59%
2026-04-03	12.85	12.60	-0.28	-2.17%	12.55	12.91	54205	6872	0.51%
2026-04-02	12.58	12.88	0.29	2.30%	12.52	13.01	98576	12680	0.93%
2026-04-01	12.41	12.59	0.31	2.52%	12.30	12.66	68583	8594	0.64%
2026-03-31	12.46	12.28	-0.18	-1.44%	12.28	12.59	42279	5244	0.40%
2026-03-30	12.30	12.46	0.10	0.81%	12.26	12.57	50663	6319	0.48%
2026-03-27	12.20	12.36	0.10	0.82%	12.14	12.41	70223	8650	0.66%
2026-03-26	12.26	12.26	0.06	0.49%	12.15	12.39	45216	5543	0.42%
2026-03-25	12.08	12.20	0.12	0.99%	12.03	12.21	46708	5673	0.44%
2026-03-24	12.01	12.08	0.19	1.60%	11.82	12.15	49533	5935	0.47%
2026-03-23	12.13	11.89	-0.43	-3.49%	11.80	12.20	92067	10993	0.86%
2026-03-20	12.41	12.32	-0.08	-0.65%	12.31	12.53	50108	6215	0.47%
2026-03-19	12.86	12.40	-0.44	-3.43%	12.37	12.87	66735	8378	0.63%
2026-03-18	12.78	12.84	-0.02	-0.16%	12.72	13.02	67354	8647	0.63%
2026-03-17	12.74	12.86	0.16	1.26%	12.66	13.10	117827	15250	1.11%