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
2025-08-01	11.30	11.32	0.03	0.27%	11.25	11.35	29965	3386	0.28%
2025-07-31	11.51	11.29	-0.26	-2.25%	11.26	11.54	60089	6823	0.56%
2025-07-30	11.44	11.55	0.13	1.14%	11.41	11.58	63485	7313	0.60%
2025-07-29	11.45	11.42	-0.02	-0.17%	11.33	11.50	38782	4416	0.36%
2025-07-28	11.45	11.44	-0.04	-0.35%	11.40	11.58	45535	5229	0.43%
2025-07-25	11.54	11.48	-0.06	-0.52%	11.47	11.64	42193	4867	0.40%
2025-07-24	11.47	11.54	0.04	0.35%	11.37	11.54	49144	5631	0.46%
2025-07-23	11.55	11.50	-0.05	-0.43%	11.48	11.60	47898	5534	0.45%
2025-07-22	11.46	11.55	0.06	0.52%	11.43	11.55	60866	6999	0.57%
2025-07-21	11.50	11.49	0.00	0.00%	11.43	11.54	44363	5090	0.42%
2025-07-18	11.41	11.49	0.08	0.70%	11.39	11.50	37935	4349	0.36%
2025-07-17	11.36	11.41	0.03	0.26%	11.31	11.49	42747	4866	0.40%
2025-07-16	11.25	11.38	0.17	1.52%	11.21	11.41	44711	5072	0.42%
2025-07-15	11.33	11.21	-0.13	-1.15%	11.19	11.39	40858	4597	0.38%
2025-07-14	11.34	11.34	0.01	0.09%	11.30	11.38	37644	4267	0.35%
2025-07-11	11.25	11.33	0.13	1.16%	11.20	11.36	50233	5679	0.47%
2025-07-10	11.30	11.20	-0.11	-0.97%	11.13	11.31	57624	6457	0.54%
2025-07-09	11.30	11.31	0.02	0.18%	11.28	11.40	45493	5163	0.43%
2025-07-08	11.22	11.29	0.04	0.36%	11.22	11.29	36040	4060	0.34%
2025-07-07	11.22	11.25	0.03	0.27%	11.19	11.26	26167	2941	0.25%
2025-07-04	11.25	11.22	-0.03	-0.27%	11.16	11.28	31180	3497	0.29%
2025-07-03	11.12	11.25	0.09	0.81%	11.09	11.32	44214	4970	0.42%
2025-07-02	11.14	11.16	0.01	0.09%	11.07	11.18	31853	3541	0.30%
2025-07-01	11.14	11.15	0.03	0.27%	11.01	11.17	40958	4549	0.38%
2025-06-30	11.20	11.12	-0.04	-0.36%	11.08	11.21	40769	4545	0.38%
2025-06-27	11.13	11.16	0.00	0.00%	11.13	11.23	31285	3498	0.29%
2025-06-26	11.16	11.16	-0.09	-0.80%	11.14	11.28	34510	3864	0.32%
2025-06-25	11.11	11.25	0.17	1.53%	11.08	11.25	53765	6005	0.50%
2025-06-24	10.90	11.08	0.19	1.74%	10.87	11.09	43894	4832	0.41%
2025-06-23	10.93	10.89	-0.09	-0.82%	10.79	10.93	39724	4310	0.37%
2025-06-20	10.86	10.98	0.12	1.10%	10.83	10.99	42611	4659	0.40%
2025-06-19	10.93	10.86	-0.09	-0.82%	10.83	10.97	37308	4063	0.35%
2025-06-18	11.17	10.95	-0.14	-1.26%	10.91	11.17	37674	4131	0.35%
2025-06-17	11.08	11.09	0.08	0.73%	10.97	11.18	41045	4539	0.39%
2025-06-16	11.11	11.01	-0.11	-0.99%	10.96	11.18	53281	5884	0.50%
2025-06-13	11.40	11.12	-0.36	-3.14%	11.08	11.47	69597	7802	0.65%
2025-06-12	11.50	11.48	-0.02	-0.17%	11.40	11.56	40908	4688	0.38%
2025-06-11	11.50	11.50	-0.07	-0.61%	11.46	11.59	44802	5160	0.42%
2025-06-10	11.37	11.57	0.20	1.76%	11.24	11.62	90606	10346	0.85%
2025-06-09	11.38	11.37	-0.01	-0.09%	11.30	11.43	52377	5957	0.49%
2025-06-06	11.48	11.38	-0.11	-0.96%	11.35	11.54	46854	5338	0.44%
2025-06-05	11.77	11.49	-0.28	-2.38%	11.46	11.80	93112	10740	0.87%
2025-06-04	11.53	11.77	0.25	2.17%	11.44	11.85	86017	10020	0.81%
2025-06-03	11.46	11.52	0.04	0.35%	11.35	11.58	65965	7560	0.62%
2025-05-30	11.67	11.48	-0.19	-1.63%	11.46	11.72	53471	6194	0.50%
2025-05-29	11.86	11.67	-0.19	-1.60%	11.59	11.92	82497	9631	0.77%
2025-05-28	11.90	11.86	-0.13	-1.08%	11.77	11.99	70621	8376	0.66%
2025-05-27	11.76	11.99	0.20	1.70%	11.68	12.05	125729	14935	1.18%
2025-05-26	11.58	11.79	0.21	1.81%	11.49	11.84	107990	12643	1.01%
2025-05-23	11.72	11.58	-0.06	-0.52%	11.55	11.79	100661	11763	0.95%
2025-05-22	11.89	11.64	-0.25	-2.10%	11.64	11.93	142759	16751	1.34%
2025-05-21	12.08	11.89	-0.21	-1.74%	11.80	12.34	215511	25759	2.02%
2025-05-20	11.96	12.10	0.37	3.15%	11.75	12.31	411618	49679	3.86%
2025-05-19	10.85	11.73	1.07	10.04%	10.85	11.73	317687	36676	2.98%
2025-05-16	10.79	10.66	-0.14	-1.30%	10.50	10.79	142246	15052	1.34%
2025-05-15	11.39	11.35	-0.04	-0.35%	11.26	11.39	100121	11349	0.94%
2025-05-14	11.43	11.39	0.00	0.00%	11.29	11.44	108480	12309	1.02%
2025-05-13	11.55	11.39	-0.13	-1.13%	11.36	11.60	116545	13325	1.09%
2025-05-12	11.62	11.52	0.00	0.00%	11.42	11.64	110131	12669	1.03%
2025-05-09	11.50	11.52	0.08	0.70%	11.38	11.58	120245	13822	1.13%
2025-05-08	11.38	11.44	0.02	0.18%	11.28	11.56	135828	15531	1.28%
2025-05-07	11.35	11.42	0.13	1.15%	11.30	11.56	148733	16927	1.40%
2025-05-06	11.22	11.29	0.07	0.62%	11.20	11.38	157229	17732	1.48%
2025-04-30	11.51	11.22	-0.40	-3.44%	11.21	11.66	235427	26861	2.21%
2025-04-29	11.93	11.62	-1.29	-9.99%	11.62	12.08	278984	32584	2.62%
2025-04-28	13.84	12.91	-0.93	-6.72%	12.85	13.84	178182	23507	1.67%
2025-04-25	13.81	13.84	-0.03	-0.22%	13.81	14.03	60877	8463	0.57%
2025-04-24	13.82	13.87	-0.04	-0.29%	13.78	14.04	82391	11432	0.77%