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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.82 | 2.87 | 2.81 | 2.83 | -1.39% | 1.45 | 2.59% |
| 2025-12-17 | 2.94 | 2.97 | 2.82 | 2.87 | +0.35% | 2.34 | 4.13% |
| 2025-12-16 | 2.85 | 2.90 | 2.84 | 2.86 | +0.35% | 1.69 | 2.99% |
| 2025-12-15 | 2.80 | 2.92 | 2.80 | 2.85 | +1.42% | 1.99 | 3.51% |
| 2025-12-12 | 2.83 | 2.88 | 2.81 | 2.81 | -2.77% | 3.13 | 5.59% |
| 2025-12-11 | 2.76 | 2.95 | 2.74 | 2.89 | +4.71% | 5.74 | 10.13% |
| 2025-12-10 | 2.73 | 2.77 | 2.72 | 2.76 | +0.73% | 1.10 | 2.02% |
| 2025-12-09 | 2.73 | 2.75 | 2.71 | 2.74 | 0.00% | 0.88 | 1.63% |
| 2025-12-08 | 2.74 | 2.75 | 2.72 | 2.74 | +0.37% | 0.69 | 1.29% |
| 2025-12-05 | 2.71 | 2.74 | 2.70 | 2.73 | +0.74% | 0.62 | 1.16% |
| 2025-12-04 | 2.73 | 2.74 | 2.70 | 2.71 | -0.73% | 0.79 | 1.48% |
| 2025-12-03 | 2.73 | 2.75 | 2.72 | 2.73 | 0.00% | 0.98 | 1.81% |
| 2025-12-02 | 2.78 | 2.79 | 2.72 | 2.73 | -2.15% | 1.10 | 2.02% |
| 2025-12-01 | 2.79 | 2.83 | 2.77 | 2.79 | +2.95% | 2.16 | 3.92% |
| 2025-11-28 | 2.72 | 2.72 | 2.69 | 2.71 | -0.37% | 0.73 | 1.37% |
| 2025-11-27 | 2.73 | 2.74 | 2.71 | 2.72 | -0.37% | 0.61 | 1.14% |
| 2025-11-26 | 2.74 | 2.75 | 2.72 | 2.73 | -0.36% | 0.56 | 1.03% |
| 2025-11-25 | 2.74 | 2.75 | 2.72 | 2.74 | +0.37% | 0.78 | 1.44% |
| 2025-11-24 | 2.72 | 2.75 | 2.71 | 2.73 | +0.37% | 0.69 | 1.28% |
| 2025-11-21 | 2.83 | 2.84 | 2.71 | 2.72 | -4.23% | 2.05 | 3.75% |