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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.96 | 2.97 | 2.93 | 2.95 | -0.34% | 0.86 | 1.48% |
| 2025-06-24 | 2.93 | 2.96 | 2.92 | 2.96 | +1.37% | 0.79 | 1.36% |
| 2025-06-23 | 2.88 | 2.94 | 2.85 | 2.92 | +0.69% | 0.72 | 1.26% |
| 2025-06-20 | 2.92 | 2.95 | 2.90 | 2.90 | -0.68% | 0.55 | 0.96% |
| 2025-06-19 | 2.96 | 2.97 | 2.92 | 2.92 | -1.68% | 0.61 | 1.06% |
| 2025-06-18 | 2.99 | 3.00 | 2.95 | 2.97 | -1.00% | 0.73 | 1.25% |
| 2025-06-17 | 2.99 | 3.01 | 2.98 | 3.00 | +0.33% | 0.66 | 1.11% |
| 2025-06-16 | 2.99 | 2.99 | 2.97 | 2.99 | +0.34% | 0.64 | 1.08% |
| 2025-06-13 | 3.01 | 3.02 | 2.97 | 2.98 | -1.00% | 0.94 | 1.60% |
| 2025-06-12 | 3.04 | 3.06 | 3.00 | 3.01 | -1.63% | 0.97 | 1.62% |
| 2025-06-11 | 3.00 | 3.07 | 2.99 | 3.06 | +2.34% | 1.68 | 2.80% |
| 2025-06-10 | 3.03 | 3.03 | 2.97 | 2.99 | -0.99% | 1.13 | 1.92% |
| 2025-06-09 | 3.00 | 3.04 | 2.99 | 3.02 | -0.33% | 0.96 | 1.62% |
| 2025-06-06 | 3.00 | 3.05 | 3.00 | 3.03 | +1.00% | 0.77 | 1.29% |
| 2025-06-05 | 3.05 | 3.06 | 2.99 | 3.00 | -1.96% | 1.23 | 2.06% |
| 2025-06-04 | 3.03 | 3.08 | 3.00 | 3.06 | +0.66% | 1.33 | 2.22% |
| 2025-06-03 | 3.05 | 3.06 | 2.98 | 3.04 | -2.56% | 2.18 | 3.66% |
| 2025-05-30 | 3.06 | 3.22 | 3.04 | 3.12 | +2.63% | 3.07 | 4.94% |
| 2025-05-29 | 2.98 | 3.04 | 2.96 | 3.04 | +1.67% | 1.30 | 2.18% |
| 2025-05-28 | 2.95 | 3.04 | 2.93 | 2.99 | +1.36% | 1.51 | 2.55% |