天味食品 sh.603317
15.34
-0.39%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.93 | 12.34 | 11.83 | 12.30 | +3.10% | 1.66 | 1.28% |
| 2025-08-19 | 12.05 | 12.05 | 11.89 | 11.93 | -0.83% | 0.86 | 0.68% |
| 2025-08-18 | 11.84 | 12.11 | 11.74 | 12.03 | +0.84% | 1.35 | 1.06% |
| 2025-08-15 | 11.78 | 12.09 | 11.56 | 11.93 | +0.93% | 2.34 | 1.86% |
| 2025-08-14 | 11.24 | 12.38 | 11.21 | 11.82 | +5.07% | 3.08 | 2.44% |
| 2025-08-13 | 11.26 | 11.29 | 11.14 | 11.25 | +0.09% | 0.49 | 0.41% |
| 2025-08-12 | 11.27 | 11.29 | 11.23 | 11.24 | -0.09% | 0.44 | 0.36% |
| 2025-08-11 | 11.19 | 11.28 | 11.15 | 11.25 | +0.81% | 0.56 | 0.47% |
| 2025-08-08 | 11.21 | 11.24 | 11.14 | 11.16 | -0.45% | 0.38 | 0.32% |
| 2025-08-07 | 11.30 | 11.30 | 11.20 | 11.21 | -0.80% | 0.54 | 0.45% |
| 2025-08-06 | 11.30 | 11.30 | 11.20 | 11.30 | 0.00% | 0.31 | 0.26% |
| 2025-08-05 | 11.25 | 11.30 | 11.22 | 11.30 | +0.80% | 0.30 | 0.25% |
| 2025-08-04 | 11.22 | 11.35 | 11.11 | 11.21 | -0.97% | 0.52 | 0.44% |
| 2025-08-01 | 11.30 | 11.35 | 11.25 | 11.32 | +0.27% | 0.34 | 0.28% |
| 2025-07-31 | 11.51 | 11.54 | 11.26 | 11.29 | -2.25% | 0.68 | 0.56% |
| 2025-07-30 | 11.44 | 11.58 | 11.41 | 11.55 | +1.14% | 0.73 | 0.60% |
| 2025-07-29 | 11.45 | 11.50 | 11.33 | 11.42 | -0.17% | 0.44 | 0.36% |
| 2025-07-28 | 11.45 | 11.58 | 11.40 | 11.44 | -0.35% | 0.52 | 0.43% |
| 2025-07-25 | 11.54 | 11.64 | 11.47 | 11.48 | -0.52% | 0.49 | 0.40% |
| 2025-07-24 | 11.47 | 11.54 | 11.37 | 11.54 | +0.35% | 0.56 | 0.46% |