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
2025-12-16	12.72	12.62	0.01	0.08%	12.51	12.75	47386	5983	0.44%
2025-12-15	12.49	12.61	0.27	2.19%	12.40	12.64	49311	6197	0.46%
2025-12-12	12.49	12.34	-0.05	-0.40%	12.27	12.49	51471	6355	0.48%
2025-12-11	13.00	12.39	-0.57	-4.40%	12.38	13.00	77804	9773	0.73%
2025-12-10	12.72	12.96	0.27	2.13%	12.71	13.04	66071	8537	0.62%
2025-12-09	12.61	12.69	0.06	0.48%	12.59	12.94	53072	6790	0.50%
2025-12-08	12.79	12.63	-0.14	-1.10%	12.54	12.82	44540	5637	0.42%
2025-12-05	12.70	12.77	0.07	0.55%	12.63	12.78	43230	5495	0.41%
2025-12-04	13.03	12.70	-0.32	-2.46%	12.66	13.05	68106	8714	0.64%
2025-12-03	13.08	13.02	-0.02	-0.15%	12.96	13.16	46464	6061	0.44%
2025-12-02	13.00	13.04	0.04	0.31%	12.91	13.19	39482	5146	0.37%
2025-12-01	12.94	13.00	0.10	0.78%	12.85	13.17	55689	7250	0.52%
2025-11-28	12.87	12.90	0.05	0.39%	12.66	13.02	60384	7784	0.57%
2025-11-27	12.82	12.85	0.01	0.08%	12.80	13.05	48424	6256	0.45%
2025-11-26	12.91	12.84	-0.07	-0.54%	12.77	13.02	47803	6145	0.45%
2025-11-25	12.99	12.91	-0.05	-0.39%	12.82	13.03	64120	8286	0.60%
2025-11-24	13.07	12.96	0.10	0.78%	12.95	13.25	68499	8983	0.64%
2025-11-21	12.94	12.86	-0.03	-0.23%	12.84	13.20	87804	11424	0.82%
2025-11-20	13.06	12.89	-0.09	-0.69%	12.73	13.09	62631	8049	0.59%
2025-11-19	12.97	12.98	-0.06	-0.46%	12.93	13.19	36545	4755	0.34%
2025-11-18	13.37	13.04	-0.27	-2.03%	12.90	13.37	62003	8092	0.58%
2025-11-17	13.05	13.31	0.23	1.76%	12.91	13.43	108016	14240	1.01%
2025-11-14	13.49	13.08	-0.47	-3.47%	13.07	13.72	105321	13983	0.99%
2025-11-13	13.45	13.55	0.10	0.74%	13.24	13.57	92198	12352	0.87%
2025-11-12	12.90	13.45	0.54	4.18%	12.89	13.55	144065	19311	1.35%
2025-11-11	13.04	12.91	-0.14	-1.07%	12.86	13.04	75153	9715	0.71%
2025-11-10	12.45	13.05	0.52	4.15%	12.41	13.09	137753	17763	1.29%
2025-11-07	12.37	12.53	0.13	1.05%	12.37	12.75	96532	12170	0.91%
2025-11-06	12.14	12.40	0.25	2.06%	12.09	12.48	81776	10101	0.77%
2025-11-05	12.12	12.15	-0.08	-0.65%	12.11	12.36	74627	9128	0.70%
2025-11-04	12.38	12.23	-0.17	-1.37%	12.15	12.42	106125	13016	1.00%
2025-11-03	11.90	12.40	0.46	3.85%	11.88	12.50	143262	17598	1.35%
2025-10-31	11.55	11.94	0.53	4.65%	11.53	12.04	132460	15774	1.24%
2025-10-30	11.40	11.41	0.01	0.09%	11.35	11.48	40453	4623	0.38%
2025-10-29	11.27	11.40	0.12	1.06%	11.21	11.43	49166	5570	0.46%
2025-10-28	11.32	11.28	-0.04	-0.35%	11.26	11.35	26044	2941	0.24%
2025-10-27	11.36	11.32	-0.04	-0.35%	11.30	11.40	37571	4260	0.35%
2025-10-24	11.45	11.36	-0.09	-0.79%	11.35	11.46	36726	4181	0.34%
2025-10-23	11.37	11.45	0.05	0.44%	11.32	11.46	36071	4111	0.34%
2025-10-22	11.42	11.40	-0.01	-0.09%	11.38	11.48	29302	3342	0.28%
2025-10-21	11.37	11.41	0.02	0.18%	11.36	11.48	29249	3343	0.27%
2025-10-20	11.54	11.39	-0.15	-1.30%	11.35	11.59	36264	4146	0.34%
2025-10-17	11.60	11.54	-0.06	-0.52%	11.50	11.69	43848	5079	0.41%
2025-10-16	11.46	11.60	0.08	0.69%	11.46	11.68	40515	4685	0.38%
2025-10-15	11.45	11.52	0.11	0.96%	11.38	11.58	43814	5045	0.41%
2025-10-14	11.36	11.41	0.11	0.97%	11.30	11.45	49120	5590	0.46%
2025-10-13	11.40	11.30	-0.20	-1.74%	11.28	11.44	67309	7638	0.63%
2025-10-10	11.38	11.50	0.10	0.88%	11.33	11.53	62202	7107	0.58%
2025-10-09	11.55	11.40	-0.16	-1.38%	11.35	11.56	52163	5947	0.49%
2025-09-30	11.51	11.56	0.05	0.43%	11.43	11.60	28088	3237	0.26%
2025-09-29	11.43	11.51	0.08	0.70%	11.28	11.54	38061	4348	0.36%
2025-09-26	11.54	11.43	-0.08	-0.70%	11.40	11.54	27163	3111	0.26%
2025-09-25	11.57	11.51	-0.09	-0.78%	11.47	11.68	30119	3474	0.28%
2025-09-24	11.54	11.60	0.07	0.61%	11.52	11.79	37862	4406	0.36%
2025-09-23	11.55	11.53	-0.07	-0.60%	11.33	11.60	47294	5409	0.44%
2025-09-22	11.69	11.60	-0.12	-1.02%	11.55	11.74	35521	4130	0.33%
2025-09-19	11.65	11.72	0.08	0.69%	11.59	11.75	41095	4795	0.39%
2025-09-18	11.90	11.64	-0.27	-2.27%	11.60	11.90	64345	7558	0.60%
2025-09-17	11.95	11.91	-0.05	-0.42%	11.83	12.01	38762	4608	0.36%
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%