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
2026-05-06	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%
2026-03-16	12.46	12.70	0.35	2.83%	12.41	12.76	137318	17342	1.29%
2026-03-13	12.16	12.35	0.20	1.65%	12.13	12.55	130076	16094	1.22%
2026-03-12	12.50	12.15	-0.58	-4.56%	12.10	12.53	170459	20777	1.60%
2026-03-11	12.88	12.73	-0.16	-1.24%	12.57	12.89	86296	10947	0.81%
2026-03-10	12.86	12.89	0.15	1.18%	12.71	12.90	48971	6282	0.46%
2026-03-09	12.80	12.74	-0.17	-1.32%	12.53	12.99	101157	12862	0.95%
2026-03-06	12.84	12.91	0.07	0.55%	12.60	13.01	74721	9642	0.70%
2026-03-05	12.89	12.84	0.01	0.08%	12.76	13.10	55213	7110	0.52%
2026-03-04	13.20	12.83	-0.45	-3.39%	12.73	13.28	86816	11232	0.82%
2026-03-03	13.23	13.28	0.06	0.45%	13.20	13.48	73392	9766	0.69%
2026-03-02	13.29	13.22	-0.20	-1.49%	13.11	13.46	68732	9091	0.65%
2026-02-27	13.22	13.42	0.13	0.98%	13.22	13.56	59414	7971	0.56%
2026-02-26	13.22	13.29	0.06	0.45%	13.20	13.33	54051	7171	0.51%
2026-02-25	13.42	13.23	-0.11	-0.82%	13.19	13.51	83245	11095	0.78%
2026-02-24	13.33	13.34	0.04	0.30%	13.17	13.43	75500	10051	0.71%
2026-02-13	13.45	13.30	-0.15	-1.12%	13.27	13.59	82126	11034	0.77%
2026-02-12	13.75	13.45	-0.27	-1.97%	13.43	13.78	97917	13219	0.92%
2026-02-11	13.90	13.72	-0.15	-1.08%	13.69	13.96	92472	12761	0.87%
2026-02-10	14.36	13.87	-0.43	-3.01%	13.61	14.36	150254	20788	1.41%
2026-02-09	14.28	14.30	-0.02	-0.14%	14.22	14.60	238515	34266	2.24%
2026-02-06	14.45	14.32	-0.19	-1.31%	14.28	14.91	398600	58204	3.74%
2026-02-05	13.52	14.51	0.99	7.32%	13.46	14.87	417100	60651	3.92%
2026-02-04	13.41	13.52	0.05	0.37%	13.36	13.57	77496	10432	0.73%
2026-02-03	13.24	13.47	0.24	1.81%	13.23	13.65	100085	13463	0.94%
2026-02-02	13.11	13.23	0.00	0.00%	13.09	13.74	111000	14889	1.04%
2026-01-30	13.12	13.23	0.13	0.99%	12.91	13.43	124905	16491	1.17%
2026-01-29	12.48	13.10	0.64	5.14%	12.43	13.11	115109	14753	1.08%
2026-01-28	12.58	12.46	-0.10	-0.80%	12.41	12.63	51964	6493	0.49%
2026-01-27	13.07	12.56	-0.52	-3.98%	12.51	13.15	90567	11494	0.85%
2026-01-26	13.20	13.08	-0.16	-1.21%	12.96	13.25	63895	8360	0.60%