天邦食品 sz.002124
2.77
-0.36%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.75 | 2.81 | 2.68 | 2.77 | -0.36% | 3.09 | 5.71% |
| 2026-05-22 | 2.74 | 2.94 | 2.73 | 2.78 | +2.21% | 4.16 | 7.51% |
| 2026-05-21 | 2.81 | 2.86 | 2.68 | 2.72 | -3.55% | 3.77 | 6.89% |
| 2026-05-20 | 2.86 | 2.92 | 2.73 | 2.82 | -2.76% | 4.17 | 7.53% |
| 2026-05-19 | 2.92 | 2.95 | 2.78 | 2.90 | +1.05% | 5.03 | 8.93% |
| 2026-05-18 | 2.96 | 2.97 | 2.80 | 2.87 | -3.37% | 4.41 | 7.81% |
| 2026-05-15 | 3.07 | 3.07 | 2.95 | 2.97 | -3.26% | 9.27 | 15.70% |
| 2026-05-14 | 2.83 | 3.07 | 2.77 | 3.07 | +10.04% | 9.10 | 15.46% |
| 2026-05-13 | 2.84 | 2.85 | 2.74 | 2.79 | -0.71% | 3.82 | 6.96% |
| 2026-05-12 | 2.84 | 2.90 | 2.77 | 2.81 | -1.06% | 6.47 | 11.60% |
| 2026-05-11 | 2.59 | 2.84 | 2.59 | 2.84 | +10.08% | 7.73 | 14.18% |
| 2026-05-08 | 2.62 | 2.68 | 2.57 | 2.58 | -1.90% | 2.66 | 5.19% |
| 2026-05-07 | 2.72 | 2.72 | 2.62 | 2.63 | -1.50% | 2.90 | 5.56% |
| 2026-05-06 | 2.66 | 2.72 | 2.61 | 2.67 | +2.30% | 3.98 | 7.58% |
| 2026-04-30 | 2.61 | 2.68 | 2.59 | 2.61 | -1.51% | 3.46 | 6.68% |
| 2026-04-29 | 2.55 | 2.80 | 2.50 | 2.65 | +1.92% | 6.29 | 11.93% |
| 2026-04-28 | 2.47 | 2.70 | 2.42 | 2.60 | +4.42% | 5.67 | 11.29% |
| 2026-04-27 | 2.53 | 2.55 | 2.44 | 2.49 | -3.86% | 3.76 | 7.69% |
| 2026-04-24 | 2.76 | 2.77 | 2.58 | 2.59 | -9.76% | 7.55 | 14.48% |
| 2026-04-23 | 2.95 | 3.00 | 2.87 | 2.87 | -5.59% | 9.67 | 16.82% |