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
2026-09-16	12.67	12.74	0.07	0.55%	12.52	12.79	49653	6285	0.47%
2026-09-15	12.72	12.67	-0.08	-0.63%	12.62	12.78	43114	5466	0.41%
2026-09-14	12.57	12.75	0.16	1.27%	12.56	12.78	59865	7624	0.56%
2026-09-11	12.83	12.59	-0.34	-2.63%	12.53	12.91	79716	10070	0.75%
2026-09-10	13.04	12.93	-0.11	-0.84%	12.85	13.11	62965	8128	0.59%
2026-09-09	13.42	13.04	-0.39	-2.90%	13.02	13.43	108078	14163	1.02%
2026-09-08	13.49	13.43	-0.05	-0.37%	13.40	13.67	75199	10148	0.71%
2026-09-07	13.55	13.48	-0.07	-0.52%	13.34	13.69	80585	10851	0.76%
2026-09-04	13.16	13.55	0.41	3.12%	13.15	13.73	128612	17391	1.21%
2026-09-03	13.15	13.14	-0.05	-0.38%	13.06	13.33	67931	8946	0.64%
2026-09-02	13.21	13.19	-0.09	-0.68%	12.97	13.26	86755	11382	0.82%
2026-09-01	13.43	13.28	-0.17	-1.26%	13.23	13.57	130303	17423	1.23%
2026-08-31	13.58	13.45	-0.13	-0.96%	13.40	13.60	78851	10634	0.74%
2026-08-28	13.40	13.58	0.18	1.34%	13.34	13.63	74901	10117	0.71%
2026-08-27	13.24	13.40	0.16	1.21%	13.15	13.50	96308	12806	0.91%
2026-08-26	13.43	13.24	-0.20	-1.49%	13.06	13.43	119192	15802	1.12%
2026-08-25	13.42	13.44	0.01	0.07%	13.33	13.77	108874	14735	1.03%
2026-08-24	13.33	13.43	-0.01	-0.07%	13.17	13.49	98698	13160	0.93%
2026-08-21	14.69	13.44	-1.22	-8.32%	13.40	14.71	207853	28621	1.96%
2026-08-20	14.58	14.66	0.16	1.10%	14.32	14.72	92778	13497	0.87%
2026-08-19	14.76	14.50	-0.25	-1.69%	14.48	14.88	124776	18271	1.17%
2026-08-18	14.64	14.75	0.09	0.61%	14.59	14.88	96574	14240	0.91%
2026-08-17	14.20	14.66	0.38	2.66%	14.00	14.71	134407	19342	1.27%
2026-08-14	14.65	14.28	-0.42	-2.86%	14.12	14.73	126667	18184	1.19%
2026-08-13	14.56	14.70	0.14	0.96%	14.46	14.96	133329	19641	1.26%
2026-08-12	14.52	14.56	0.05	0.34%	14.30	14.73	98631	14313	0.93%
2026-08-11	14.60	14.51	-0.13	-0.89%	14.51	14.88	110223	16174	1.04%
2026-08-10	14.08	14.64	0.45	3.17%	14.02	14.89	187742	27365	1.77%
2026-08-07	14.27	14.19	-0.08	-0.56%	13.93	14.32	134959	19033	1.27%
2026-08-06	14.83	14.27	-0.56	-3.78%	14.15	14.87	177363	25517	1.67%
2026-08-05	14.99	14.83	-0.10	-0.67%	14.75	15.11	124665	18553	1.17%
2026-08-04	14.77	14.93	0.12	0.81%	14.70	15.06	124486	18531	1.17%
2026-08-03	15.17	14.81	-0.35	-2.31%	14.68	15.19	177171	26339	1.67%
2026-07-31	14.46	15.16	0.15	1.00%	14.39	15.24	217450	32496	2.05%
2026-07-30	14.56	15.01	0.35	2.39%	14.53	15.14	225376	33576	2.12%
2026-07-29	13.80	14.66	0.86	6.23%	13.78	14.85	248776	35915	2.34%
2026-07-28	13.51	13.80	0.22	1.62%	13.44	13.95	140961	19358	1.33%
2026-07-27	13.50	13.58	-0.01	-0.07%	13.39	13.70	109522	14841	1.03%
2026-07-24	14.07	13.59	-0.50	-3.55%	13.44	14.25	120429	16485	1.13%
2026-07-23	13.70	14.09	0.35	2.55%	13.51	14.13	142276	19708	1.34%
2026-07-22	13.70	13.74	-0.07	-0.51%	13.49	13.94	137485	18843	1.29%
2026-07-21	13.83	13.81	-0.04	-0.29%	13.61	14.10	173630	24020	1.63%
2026-07-20	13.33	13.85	0.56	4.21%	13.30	14.12	184132	25263	1.73%
2026-07-17	13.83	13.29	-0.46	-3.35%	13.27	14.28	177944	24509	1.68%
2026-07-16	13.78	13.75	-0.15	-1.08%	13.51	14.00	138567	19074	1.30%
2026-07-15	13.23	13.90	0.62	4.67%	13.15	13.95	153147	20846	1.44%
2026-07-14	13.25	13.28	-0.15	-1.12%	13.25	13.60	111798	14944	1.05%
2026-07-13	13.69	13.43	-0.42	-3.03%	13.34	13.84	160911	21835	1.52%
2026-07-10	13.58	13.85	0.53	3.98%	13.13	13.95	219140	29786	2.06%
2026-07-09	13.87	13.32	-0.83	-5.87%	12.97	14.45	250529	33589	2.36%
2026-07-08	13.91	14.15	0.14	1.00%	13.76	14.29	126948	17804	1.20%
2026-07-07	14.16	14.01	-0.24	-1.68%	13.99	14.52	124166	17620	1.17%
2026-07-06	13.97	14.25	0.21	1.50%	13.90	14.62	149177	21406	1.40%
2026-07-03	13.87	14.04	0.26	1.89%	13.85	14.50	178223	25214	1.68%
2026-07-02	13.68	13.78	0.18	1.32%	13.50	14.35	137204	19108	1.29%
2026-07-01	12.97	13.60	0.59	4.53%	12.61	13.77	187313	24848	1.76%
2026-06-30	13.27	13.01	-0.50	-3.70%	12.90	13.70	166993	21969	1.57%
2026-06-29	12.96	13.51	0.36	2.74%	12.50	13.60	241331	31882	2.27%
2026-06-26	13.25	13.15	-0.14	-1.05%	13.14	14.12	263398	35385	2.47%
2026-06-25	14.61	13.29	-1.46	-9.90%	13.28	14.70	309672	41986	2.91%
2026-06-24	14.59	14.75	1.34	9.99%	14.45	14.75	58354	8553	0.55%
2026-06-23	13.50	13.41	-0.01	-0.07%	13.28	13.85	97431	13199	0.92%
2026-06-22	13.80	13.42	-0.16	-1.18%	13.19	13.95	94106	12603	0.88%
2026-06-18	13.45	13.58	-0.03	-0.22%	13.40	13.70	63333	8595	0.59%
2026-06-17	13.86	13.61	-0.06	-0.44%	13.45	13.97	65719	8916	0.62%
2026-06-16	13.86	13.67	-0.22	-1.58%	13.45	13.89	84295	11477	0.79%
2026-06-15	13.82	13.89	0.07	0.51%	13.80	14.22	112634	15725	1.06%
2026-06-12	13.50	13.82	0.26	1.92%	13.42	13.97	107662	14799	1.01%
2026-06-11	13.78	13.56	-0.14	-1.02%	13.49	13.78	106313	14484	1.00%
2026-06-10	13.09	13.70	0.42	3.16%	13.05	13.84	113798	15476	1.07%
2026-06-09	13.15	13.28	0.17	1.30%	13.00	13.35	92714	12264	0.87%