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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.89 | 2.90 | 2.84 | 2.84 | -2.07% | 1.47 | 2.61% |
| 2025-11-19 | 2.84 | 2.94 | 2.82 | 2.90 | +1.75% | 2.70 | 4.75% |
| 2025-11-18 | 2.89 | 2.90 | 2.83 | 2.85 | -1.72% | 1.40 | 2.48% |
| 2025-11-17 | 2.87 | 2.90 | 2.86 | 2.90 | +1.05% | 1.50 | 2.64% |
| 2025-11-14 | 2.85 | 2.89 | 2.85 | 2.87 | +0.35% | 1.36 | 2.40% |
| 2025-11-13 | 2.85 | 2.87 | 2.83 | 2.86 | +0.35% | 0.99 | 1.77% |
| 2025-11-12 | 2.88 | 2.89 | 2.84 | 2.85 | -1.04% | 1.01 | 1.80% |
| 2025-11-11 | 2.86 | 2.89 | 2.85 | 2.88 | +0.70% | 1.30 | 2.30% |
| 2025-11-10 | 2.84 | 2.87 | 2.82 | 2.86 | +1.06% | 1.32 | 2.34% |
| 2025-11-07 | 2.87 | 2.88 | 2.83 | 2.83 | -2.41% | 2.17 | 3.86% |
| 2025-11-06 | 2.90 | 2.91 | 2.88 | 2.90 | -0.34% | 0.74 | 1.30% |
| 2025-11-05 | 2.87 | 2.91 | 2.86 | 2.91 | +1.04% | 0.82 | 1.43% |
| 2025-11-04 | 2.90 | 2.90 | 2.86 | 2.88 | -0.69% | 0.81 | 1.43% |
| 2025-11-03 | 2.88 | 2.90 | 2.86 | 2.90 | +0.69% | 0.83 | 1.46% |
| 2025-10-31 | 2.83 | 2.88 | 2.83 | 2.88 | +1.05% | 0.88 | 1.56% |
| 2025-10-30 | 2.87 | 2.87 | 2.84 | 2.85 | -0.70% | 0.84 | 1.49% |
| 2025-10-29 | 2.87 | 2.88 | 2.84 | 2.87 | -0.35% | 0.68 | 1.20% |
| 2025-10-28 | 2.89 | 2.90 | 2.86 | 2.88 | -0.35% | 0.71 | 1.26% |
| 2025-10-27 | 2.89 | 2.91 | 2.87 | 2.89 | +0.35% | 0.97 | 1.70% |
| 2025-10-24 | 2.92 | 2.92 | 2.87 | 2.88 | -1.37% | 1.09 | 1.92% |