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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.23 | 3.30 | 3.16 | 3.17 | -1.25% | 3.46 | 5.46% |
| 2025-07-22 | 3.08 | 3.22 | 3.07 | 3.21 | +4.22% | 4.66 | 7.43% |
| 2025-07-21 | 3.01 | 3.09 | 3.01 | 3.08 | +2.33% | 1.77 | 2.93% |
| 2025-07-18 | 3.01 | 3.03 | 3.00 | 3.01 | 0.00% | 0.79 | 1.33% |
| 2025-07-17 | 3.05 | 3.05 | 3.00 | 3.01 | -0.66% | 1.10 | 1.85% |
| 2025-07-16 | 3.02 | 3.04 | 3.01 | 3.03 | 0.00% | 0.80 | 1.35% |
| 2025-07-15 | 3.08 | 3.09 | 3.00 | 3.03 | -1.94% | 1.62 | 2.70% |
| 2025-07-14 | 3.09 | 3.15 | 3.07 | 3.09 | 0.00% | 1.48 | 2.42% |
| 2025-07-11 | 3.09 | 3.17 | 3.07 | 3.09 | -0.32% | 2.30 | 3.75% |
| 2025-07-10 | 3.13 | 3.21 | 3.09 | 3.10 | +3.68% | 4.47 | 7.21% |
| 2025-07-09 | 2.98 | 3.03 | 2.98 | 2.99 | 0.00% | 1.17 | 1.98% |
| 2025-07-08 | 2.99 | 2.99 | 2.96 | 2.99 | 0.00% | 0.92 | 1.57% |
| 2025-07-07 | 3.02 | 3.02 | 2.98 | 2.99 | -0.99% | 0.84 | 1.43% |
| 2025-07-04 | 3.00 | 3.06 | 2.99 | 3.02 | +0.67% | 1.82 | 3.04% |
| 2025-07-03 | 3.00 | 3.01 | 2.97 | 3.00 | +0.33% | 0.97 | 1.64% |
| 2025-07-02 | 2.94 | 3.00 | 2.93 | 2.99 | +1.36% | 1.26 | 2.16% |
| 2025-07-01 | 2.96 | 2.96 | 2.93 | 2.95 | 0.00% | 0.66 | 1.14% |
| 2025-06-30 | 2.95 | 2.95 | 2.93 | 2.95 | +0.34% | 0.61 | 1.05% |
| 2025-06-27 | 2.96 | 2.97 | 2.93 | 2.94 | -0.68% | 0.90 | 1.55% |
| 2025-06-26 | 2.98 | 3.02 | 2.95 | 2.96 | +0.34% | 1.21 | 2.05% |