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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.93 | 2.97 | 2.93 | 2.95 | 0.00% | 1.00 | 1.72% |
| 2025-05-26 | 2.95 | 2.96 | 2.92 | 2.95 | 0.00% | 1.20 | 2.06% |
| 2025-05-23 | 3.00 | 3.01 | 2.95 | 2.95 | -1.67% | 1.31 | 2.22% |
| 2025-05-22 | 3.06 | 3.08 | 2.99 | 3.00 | -2.28% | 1.84 | 3.09% |
| 2025-05-21 | 3.14 | 3.14 | 3.07 | 3.07 | -2.23% | 1.61 | 2.63% |
| 2025-05-20 | 3.14 | 3.16 | 3.12 | 3.14 | +0.32% | 1.43 | 2.31% |
| 2025-05-19 | 3.11 | 3.17 | 3.10 | 3.13 | +0.32% | 1.40 | 2.26% |
| 2025-05-16 | 3.12 | 3.13 | 3.05 | 3.12 | -0.32% | 1.65 | 2.70% |
| 2025-05-15 | 3.14 | 3.17 | 3.11 | 3.13 | -0.95% | 1.72 | 2.78% |
| 2025-05-14 | 3.13 | 3.17 | 3.10 | 3.16 | +0.96% | 2.22 | 3.58% |
| 2025-05-13 | 3.20 | 3.21 | 3.11 | 3.13 | -2.19% | 2.84 | 4.58% |
| 2025-05-12 | 3.29 | 3.33 | 3.18 | 3.20 | -2.74% | 4.57 | 7.18% |
| 2025-05-09 | 3.53 | 3.66 | 3.28 | 3.29 | -8.36% | 8.62 | 12.65% |
| 2025-05-08 | 3.24 | 3.59 | 3.09 | 3.59 | +10.12% | 7.10 | 10.69% |
| 2025-05-07 | 3.33 | 3.35 | 3.24 | 3.26 | -1.51% | 2.81 | 4.34% |
| 2025-05-06 | 3.30 | 3.49 | 3.27 | 3.31 | +1.22% | 5.03 | 7.62% |