天味食品 sh.603317
15.40
-2.28%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.77 | 15.93 | 15.38 | 15.40 | -2.28% | 1.53 | 0.93% |
| 2026-05-21 | 16.19 | 16.38 | 15.70 | 15.76 | -2.41% | 1.63 | 0.96% |
| 2026-05-20 | 15.83 | 16.45 | 15.66 | 16.15 | +1.70% | 1.67 | 0.97% |
| 2026-05-19 | 15.87 | 16.10 | 15.65 | 15.88 | +0.06% | 1.35 | 0.80% |
| 2026-05-18 | 15.96 | 16.15 | 15.50 | 15.87 | -0.69% | 2.22 | 1.32% |
| 2026-05-15 | 16.00 | 16.18 | 15.72 | 15.98 | -0.93% | 1.90 | 1.12% |
| 2026-05-14 | 16.20 | 16.65 | 16.04 | 16.13 | -0.62% | 1.96 | 1.14% |
| 2026-05-13 | 15.93 | 16.38 | 15.90 | 16.23 | +0.56% | 3.08 | 1.79% |
| 2026-05-12 | 15.71 | 16.31 | 15.70 | 16.14 | +1.89% | 3.45 | 2.01% |
| 2026-05-11 | 15.70 | 15.91 | 15.25 | 15.84 | +0.64% | 3.87 | 2.33% |
| 2026-05-08 | 16.75 | 16.97 | 16.07 | 16.29 | -2.10% | 3.88 | 2.23% |
| 2026-05-07 | 17.18 | 17.25 | 16.40 | 16.64 | -2.75% | 5.43 | 3.05% |
| 2026-05-06 | 17.13 | 17.30 | 16.51 | 17.11 | -0.12% | 6.14 | 3.38% |
| 2026-04-30 | 16.92 | 17.30 | 16.17 | 17.13 | -0.87% | 10.61 | 5.87% |
| 2026-04-29 | 15.90 | 17.28 | 15.90 | 17.28 | +9.99% | 8.68 | 4.82% |
| 2026-04-28 | 15.71 | 15.71 | 15.70 | 15.71 | +10.01% | 4.00 | 2.39% |
| 2026-04-27 | 13.98 | 14.53 | 13.92 | 14.28 | +2.00% | 1.58 | 1.04% |
| 2026-04-24 | 13.64 | 14.10 | 13.50 | 14.00 | +1.52% | 1.16 | 0.78% |
| 2026-04-23 | 13.53 | 13.82 | 13.42 | 13.79 | +1.77% | 0.99 | 0.68% |
| 2026-04-22 | 13.64 | 13.67 | 13.50 | 13.55 | -0.73% | 0.63 | 0.44% |