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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.32 | 2.34 | 2.24 | 2.33 | +2.19% | 1.15 | 2.54% |
| 2026-03-23 | 2.42 | 2.44 | 2.26 | 2.28 | -7.32% | 1.74 | 3.77% |
| 2026-03-20 | 2.53 | 2.54 | 2.45 | 2.46 | -2.38% | 1.00 | 2.05% |
| 2026-03-19 | 2.53 | 2.57 | 2.52 | 2.52 | -0.79% | 0.90 | 1.79% |
| 2026-03-18 | 2.58 | 2.59 | 2.52 | 2.54 | -1.55% | 0.95 | 1.89% |
| 2026-03-17 | 2.60 | 2.66 | 2.57 | 2.58 | -1.15% | 1.40 | 2.71% |
| 2026-03-16 | 2.59 | 2.66 | 2.59 | 2.61 | +0.77% | 1.42 | 2.74% |
| 2026-03-13 | 2.61 | 2.64 | 2.58 | 2.59 | -1.52% | 1.72 | 3.35% |
| 2026-03-12 | 2.54 | 2.69 | 2.52 | 2.63 | +3.95% | 2.89 | 5.60% |
| 2026-03-11 | 2.52 | 2.54 | 2.50 | 2.53 | +0.40% | 0.99 | 1.99% |
| 2026-03-10 | 2.51 | 2.55 | 2.49 | 2.52 | -0.40% | 1.01 | 2.02% |
| 2026-03-09 | 2.47 | 2.54 | 2.46 | 2.53 | +1.61% | 1.75 | 3.52% |
| 2026-03-06 | 2.38 | 2.49 | 2.37 | 2.49 | +4.18% | 1.49 | 3.08% |
| 2026-03-05 | 2.44 | 2.44 | 2.37 | 2.39 | -1.24% | 0.93 | 1.96% |
| 2026-03-04 | 2.46 | 2.47 | 2.41 | 2.42 | -2.02% | 0.94 | 1.97% |
| 2026-03-03 | 2.48 | 2.52 | 2.46 | 2.47 | -0.40% | 1.08 | 2.20% |
| 2026-03-02 | 2.50 | 2.51 | 2.46 | 2.48 | -1.59% | 0.94 | 1.92% |
| 2026-02-27 | 2.51 | 2.53 | 2.50 | 2.52 | +0.40% | 0.60 | 1.21% |
| 2026-02-26 | 2.53 | 2.54 | 2.50 | 2.51 | -0.79% | 0.61 | 1.23% |
| 2026-02-25 | 2.48 | 2.54 | 2.48 | 2.53 | +1.61% | 0.98 | 1.96% |