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
2026-03-20	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%
2026-01-23	13.28	13.24	0.02	0.15%	13.08	13.36	55388	7318	0.52%
2026-01-22	13.20	13.22	0.02	0.15%	13.18	13.40	53184	7061	0.50%
2026-01-21	13.47	13.20	-0.31	-2.29%	13.13	13.52	62877	8314	0.59%
2026-01-20	13.21	13.51	0.35	2.66%	13.08	13.70	111869	14952	1.05%
2026-01-19	12.59	13.16	0.47	3.70%	12.59	13.34	107261	14034	1.01%
2026-01-16	12.78	12.69	-0.06	-0.47%	12.56	12.86	45069	5712	0.42%
2026-01-15	12.64	12.75	0.04	0.31%	12.59	12.90	45884	5846	0.43%
2026-01-14	13.04	12.71	-0.34	-2.61%	12.62	13.16	88135	11351	0.83%
2026-01-13	13.20	13.05	-0.23	-1.73%	12.95	13.29	67354	8853	0.63%
2026-01-12	12.90	13.28	0.37	2.87%	12.84	13.43	85781	11222	0.81%
2026-01-09	12.73	12.91	0.09	0.70%	12.72	13.03	68936	8893	0.65%
2026-01-08	12.70	12.82	0.11	0.87%	12.52	12.88	64649	8197	0.61%
2026-01-07	12.65	12.71	0.02	0.16%	12.65	12.88	51374	6555	0.48%
2026-01-06	12.70	12.69	-0.06	-0.47%	12.54	12.77	45741	5783	0.43%
2026-01-05	12.53	12.75	0.23	1.84%	12.49	12.80	44797	5678	0.42%
2025-12-31	12.61	12.52	-0.09	-0.71%	12.42	12.67	38832	4867	0.36%
2025-12-30	12.58	12.61	0.04	0.32%	12.50	12.67	37481	4716	0.35%
2025-12-29	12.55	12.57	0.02	0.16%	12.47	12.69	38197	4812	0.36%
2025-12-26	12.64	12.55	-0.06	-0.48%	12.50	12.69	27447	3450	0.26%
2025-12-25	12.62	12.61	0.07	0.56%	12.56	12.71	38879	4913	0.37%
2025-12-24	12.72	12.54	-0.21	-1.65%	12.50	12.76	40937	5143	0.38%
2025-12-23	12.87	12.75	-0.13	-1.01%	12.72	12.95	32526	4167	0.31%
2025-12-22	12.97	12.88	-0.11	-0.85%	12.76	13.00	38244	4912	0.36%
2025-12-19	12.82	12.99	0.25	1.96%	12.59	13.03	55342	7102	0.52%
2025-12-18	12.77	12.74	0.01	0.08%	12.63	12.87	34665	4425	0.33%
2025-12-17	12.66	12.73	0.11	0.87%	12.53	12.83	52497	6665	0.49%
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%