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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.91 | 3.17 | 2.89 | 3.04 | +5.56% | 13.59 | 22.14% |
| 2026-04-21 | 2.96 | 3.04 | 2.86 | 2.88 | -5.88% | 7.77 | 13.43% |
| 2026-04-20 | 3.11 | 3.28 | 2.92 | 3.06 | -0.65% | 11.80 | 19.54% |
| 2026-04-17 | 2.81 | 3.19 | 2.81 | 3.08 | +5.12% | 13.01 | 22.20% |
| 2026-04-16 | 3.06 | 3.13 | 2.83 | 2.93 | -6.69% | 13.97 | 24.34% |
| 2026-04-15 | 2.99 | 3.14 | 2.90 | 3.14 | +10.18% | 12.11 | 19.74% |
| 2026-04-14 | 2.61 | 2.85 | 2.57 | 2.85 | +10.04% | 5.32 | 9.92% |
| 2026-04-13 | 2.34 | 2.59 | 2.33 | 2.59 | +10.21% | 2.42 | 4.83% |
| 2026-04-10 | 2.35 | 2.37 | 2.34 | 2.35 | +0.43% | 0.50 | 1.08% |
| 2026-04-09 | 2.38 | 2.40 | 2.33 | 2.34 | -2.50% | 0.69 | 1.49% |
| 2026-04-08 | 2.38 | 2.40 | 2.35 | 2.40 | +1.27% | 0.84 | 1.79% |
| 2026-04-07 | 2.29 | 2.40 | 2.26 | 2.37 | +3.04% | 0.94 | 2.03% |
| 2026-04-03 | 2.37 | 2.38 | 2.29 | 2.30 | -3.36% | 0.90 | 1.96% |
| 2026-04-02 | 2.36 | 2.42 | 2.35 | 2.38 | +0.85% | 1.02 | 2.16% |
| 2026-04-01 | 2.39 | 2.40 | 2.33 | 2.36 | 0.00% | 0.78 | 1.67% |
| 2026-03-31 | 2.41 | 2.44 | 2.35 | 2.36 | -2.48% | 0.79 | 1.68% |
| 2026-03-30 | 2.38 | 2.42 | 2.37 | 2.42 | +0.83% | 0.78 | 1.66% |
| 2026-03-27 | 2.33 | 2.40 | 2.33 | 2.40 | +1.69% | 0.80 | 1.71% |
| 2026-03-26 | 2.39 | 2.42 | 2.35 | 2.36 | -1.26% | 0.76 | 1.62% |
| 2026-03-25 | 2.36 | 2.40 | 2.33 | 2.39 | +2.58% | 0.95 | 2.02% |