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
2025-09-16	12.00	11.96	-0.04	-0.33%	11.88	12.05	38134	4556	0.36%
2025-09-15	11.93	12.00	0.05	0.42%	11.90	12.18	55612	6711	0.52%
2025-09-12	12.30	11.95	-0.21	-1.73%	11.92	12.30	76427	9190	0.72%
2025-09-11	12.08	12.16	0.08	0.66%	11.94	12.17	58088	7004	0.55%
2025-09-10	12.16	12.08	-0.06	-0.49%	12.06	12.17	38784	4699	0.36%
2025-09-09	12.10	12.14	-0.01	-0.08%	12.01	12.18	40673	4920	0.38%
2025-09-08	12.00	12.15	0.14	1.17%	11.99	12.34	82007	9959	0.77%
2025-09-05	11.88	12.01	0.13	1.09%	11.78	12.03	63984	7634	0.60%
2025-09-04	11.77	11.88	0.07	0.59%	11.75	11.98	64139	7611	0.60%
2025-09-03	12.02	11.81	-0.21	-1.75%	11.75	12.14	56273	6686	0.53%
2025-09-02	12.26	12.02	-0.11	-0.91%	11.94	12.28	79648	9607	0.75%
2025-09-01	12.07	12.13	0.08	0.66%	12.00	12.35	104279	12704	0.98%
2025-08-29	12.23	12.05	-0.07	-0.58%	12.05	12.30	123119	14971	1.16%
2025-08-28	12.61	12.12	-0.25	-2.02%	11.94	13.03	207569	25576	1.95%
2025-08-27	12.26	12.37	0.06	0.49%	12.19	12.48	121084	14962	1.14%
2025-08-26	12.36	12.31	-0.11	-0.89%	12.29	12.52	81774	10139	0.77%
2025-08-25	12.26	12.42	0.20	1.64%	12.16	12.52	107050	13193	1.01%
2025-08-22	12.16	12.22	0.06	0.49%	12.09	12.26	75776	9233	0.71%
2025-08-21	12.39	12.16	-0.14	-1.14%	12.13	12.40	92785	11324	0.87%
2025-08-20	11.93	12.30	0.37	3.10%	11.83	12.34	136625	16639	1.28%
2025-08-19	12.05	11.93	-0.10	-0.83%	11.89	12.05	72087	8608	0.68%
2025-08-18	11.84	12.03	0.10	0.84%	11.74	12.11	113005	13489	1.06%
2025-08-15	11.78	11.93	0.11	0.93%	11.56	12.09	198242	23445	1.86%
2025-08-14	11.24	11.82	0.57	5.07%	11.21	12.38	259902	30804	2.44%
2025-08-13	11.26	11.25	0.01	0.09%	11.14	11.29	43537	4883	0.41%
2025-08-12	11.27	11.24	-0.01	-0.09%	11.23	11.29	38699	4356	0.36%
2025-08-11	11.19	11.25	0.09	0.81%	11.15	11.28	50024	5612	0.47%
2025-08-08	11.21	11.16	-0.05	-0.45%	11.14	11.24	34354	3837	0.32%
2025-08-07	11.30	11.21	-0.09	-0.80%	11.20	11.30	47893	5379	0.45%
2025-08-06	11.30	11.30	0.00	0.00%	11.20	11.30	27431	3085	0.26%
2025-08-05	11.25	11.30	0.09	0.80%	11.22	11.30	26987	3039	0.25%
2025-08-04	11.22	11.21	-0.11	-0.97%	11.11	11.35	46658	5227	0.44%
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%