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
2025-04-03	14.29	14.49	0.13	0.91%	14.12	14.55	90828	13037	0.85%
2025-04-02	14.26	14.36	0.08	0.56%	14.20	14.56	77603	11158	0.73%
2025-04-01	14.17	14.28	0.11	0.78%	14.15	14.59	111258	15934	1.04%
2025-03-31	14.03	14.17	0.27	1.94%	14.03	14.60	178326	25546	1.67%
2025-03-28	14.16	13.90	0.34	2.51%	13.84	14.38	201305	28356	1.89%
2025-03-27	13.45	13.56	-0.02	-0.15%	13.45	13.66	36416	4940	0.34%
2025-03-26	13.52	13.58	-0.06	-0.44%	13.51	13.74	32484	4422	0.31%
2025-03-25	13.74	13.64	-0.10	-0.73%	13.43	13.74	45930	6232	0.43%
2025-03-24	13.70	13.74	0.08	0.59%	13.63	13.88	52685	7230	0.49%
2025-03-21	13.52	13.66	0.04	0.29%	13.52	13.87	44924	6157	0.42%
2025-03-20	13.85	13.62	-0.26	-1.87%	13.57	13.99	46831	6421	0.44%
2025-03-19	13.99	13.88	-0.14	-1.00%	13.87	14.12	44530	6220	0.42%
2025-03-18	13.91	14.02	0.12	0.86%	13.85	14.15	71030	9925	0.67%
2025-03-17	13.89	13.90	0.01	0.07%	13.83	14.15	85093	11863	0.80%
2025-03-14	13.21	13.89	0.71	5.39%	13.21	14.04	163619	22602	1.54%
2025-03-13	13.10	13.18	0.05	0.38%	13.03	13.27	52599	6929	0.49%
2025-03-12	13.33	13.13	-0.22	-1.65%	13.08	13.41	52240	6897	0.49%
2025-03-11	12.70	13.35	0.53	4.13%	12.66	13.35	89209	11680	0.84%
2025-03-10	12.74	12.82	0.01	0.08%	12.62	12.90	53024	6779	0.50%
2025-03-07	12.61	12.81	0.21	1.67%	12.51	12.89	71781	9119	0.67%
2025-03-06	12.63	12.60	-0.03	-0.24%	12.41	12.69	76716	9613	0.72%
2025-03-05	12.90	12.63	-0.27	-2.09%	12.57	12.94	58882	7450	0.55%
2025-03-04	13.00	12.90	-0.27	-2.05%	12.90	13.15	63773	8290	0.60%
2025-03-03	13.37	13.17	-0.04	-0.30%	13.08	13.50	100586	13394	0.94%
2025-02-28	13.06	13.21	0.16	1.23%	12.95	13.42	106428	14153	1.00%
2025-02-27	12.70	13.05	0.39	3.08%	12.65	13.18	110170	14335	1.03%
2025-02-26	12.54	12.66	0.12	0.96%	12.52	12.70	42975	5420	0.40%
2025-02-25	12.70	12.54	-0.16	-1.26%	12.51	12.70	44809	5632	0.42%
2025-02-24	12.72	12.70	-0.01	-0.08%	12.64	12.96	56530	7213	0.53%
2025-02-21	12.78	12.71	-0.07	-0.55%	12.64	12.92	56460	7188	0.53%
2025-02-20	12.84	12.78	-0.06	-0.47%	12.55	12.93	76435	9761	0.72%
2025-02-19	12.77	12.84	0.07	0.55%	12.72	12.95	46522	5977	0.44%
2025-02-18	13.00	12.77	-0.22	-1.69%	12.70	13.07	53927	6929	0.51%
2025-02-17	12.89	12.99	0.01	0.08%	12.88	13.24	69261	9050	0.65%
2025-02-14	13.14	12.98	-0.17	-1.29%	12.88	13.20	64410	8366	0.60%
2025-02-13	13.23	13.15	-0.08	-0.60%	13.13	13.32	52155	6905	0.49%
2025-02-12	13.38	13.23	-0.15	-1.12%	13.10	13.38	49833	6579	0.47%
2025-02-11	13.40	13.38	-0.02	-0.15%	13.14	13.46	46550	6187	0.44%
2025-02-10	13.26	13.40	0.15	1.13%	13.16	13.50	66851	8893	0.63%
2025-02-07	13.19	13.25	0.06	0.45%	13.08	13.50	60193	8000	0.57%
2025-02-06	13.11	13.19	0.11	0.84%	12.84	13.22	89020	11618	0.84%
2025-02-05	13.72	13.08	-0.53	-3.89%	13.06	13.72	78291	10348	0.74%
2025-01-27	13.51	13.61	0.06	0.44%	13.51	13.84	46953	6429	0.44%
2025-01-24	13.75	13.55	-0.20	-1.45%	13.33	13.82	80621	10874	0.76%
2025-01-23	13.99	13.75	-0.12	-0.87%	13.74	14.18	130327	18107	1.22%
2025-01-22	14.31	13.87	0.16	1.17%	13.55	14.40	132539	18256	1.24%
2025-01-21	13.47	13.71	0.31	2.31%	13.18	13.75	66035	8927	0.62%
2025-01-20	13.39	13.40	0.06	0.45%	13.24	13.66	78330	10534	0.74%
2025-01-17	13.13	13.34	0.15	1.14%	13.05	13.43	60646	8063	0.57%
2025-01-16	13.17	13.19	-0.03	-0.23%	13.10	13.41	51984	6882	0.49%
2025-01-15	13.43	13.22	-0.21	-1.56%	13.11	13.58	62599	8340	0.59%
2025-01-14	12.86	13.43	0.57	4.43%	12.84	13.50	55225	7324	0.52%
2025-01-13	12.75	12.86	0.06	0.47%	12.60	12.93	53597	6877	0.50%
2025-01-10	13.11	12.80	-0.34	-2.59%	12.78	13.24	62758	8118	0.59%
2025-01-09	13.10	13.14	0.09	0.69%	13.00	13.32	53883	7078	0.51%
2025-01-08	12.70	13.05	0.22	1.71%	12.60	13.27	75877	9804	0.71%
2025-01-07	12.86	12.83	-0.10	-0.77%	12.60	12.98	58141	7407	0.55%
2025-01-06	12.93	12.93	-0.02	-0.15%	12.61	13.22	73582	9547	0.69%
2025-01-03	13.50	12.95	-0.65	-4.78%	12.92	13.71	98969	13080	0.93%
2025-01-02	13.37	13.60	0.26	1.95%	13.33	13.92	127878	17489	1.20%
2024-12-31	13.46	13.34	-0.09	-0.67%	13.30	13.64	47957	6449	0.45%
2024-12-30	13.64	13.43	-0.11	-0.81%	13.41	13.76	54165	7338	0.51%
2024-12-27	13.58	13.54	-0.07	-0.51%	13.47	13.72	48710	6618	0.46%
2024-12-26	13.74	13.61	-0.05	-0.37%	13.51	13.83	49850	6793	0.47%