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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.99 | 3.01 | 2.98 | 3.01 | +0.33% | 1.24 | 2.11% |
| 2025-08-19 | 3.00 | 3.01 | 2.98 | 3.00 | 0.00% | 1.14 | 1.93% |
| 2025-08-18 | 2.99 | 3.01 | 2.98 | 3.00 | +0.33% | 1.29 | 2.19% |
| 2025-08-15 | 2.97 | 2.99 | 2.96 | 2.99 | +1.01% | 0.76 | 1.30% |
| 2025-08-14 | 3.01 | 3.02 | 2.96 | 2.96 | -1.66% | 1.34 | 2.27% |
| 2025-08-13 | 3.03 | 3.04 | 3.00 | 3.01 | -0.66% | 1.24 | 2.09% |
| 2025-08-12 | 3.05 | 3.07 | 3.02 | 3.03 | -0.66% | 1.26 | 2.11% |
| 2025-08-11 | 3.07 | 3.08 | 3.04 | 3.05 | -0.33% | 1.38 | 2.29% |
| 2025-08-08 | 3.06 | 3.07 | 3.04 | 3.06 | 0.00% | 1.11 | 1.83% |
| 2025-08-07 | 3.05 | 3.08 | 3.04 | 3.06 | +0.66% | 1.18 | 1.96% |
| 2025-08-06 | 3.06 | 3.07 | 3.02 | 3.04 | -0.65% | 0.98 | 1.64% |
| 2025-08-05 | 3.04 | 3.07 | 3.04 | 3.06 | +0.66% | 0.97 | 1.61% |
| 2025-08-04 | 3.03 | 3.05 | 3.02 | 3.04 | -0.33% | 0.85 | 1.41% |
| 2025-08-01 | 3.05 | 3.08 | 3.03 | 3.05 | +0.33% | 0.78 | 1.30% |
| 2025-07-31 | 3.07 | 3.08 | 3.03 | 3.04 | -1.30% | 1.10 | 1.82% |
| 2025-07-30 | 3.08 | 3.10 | 3.06 | 3.08 | 0.00% | 1.16 | 1.90% |
| 2025-07-29 | 3.11 | 3.12 | 3.04 | 3.08 | -1.28% | 1.63 | 2.70% |
| 2025-07-28 | 3.15 | 3.16 | 3.10 | 3.12 | -0.95% | 1.43 | 2.32% |
| 2025-07-25 | 3.18 | 3.22 | 3.14 | 3.15 | -0.63% | 1.49 | 2.38% |
| 2025-07-24 | 3.16 | 3.18 | 3.11 | 3.17 | 0.00% | 2.04 | 3.28% |