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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.89 | 2.92 | 2.87 | 2.92 | +0.69% | 0.94 | 1.65% |
| 2025-10-22 | 2.91 | 2.95 | 2.89 | 2.90 | -1.02% | 1.01 | 1.77% |
| 2025-10-21 | 2.83 | 2.96 | 2.82 | 2.93 | +3.90% | 2.47 | 4.31% |
| 2025-10-20 | 2.82 | 2.83 | 2.81 | 2.82 | +0.36% | 0.76 | 1.36% |
| 2025-10-17 | 2.85 | 2.86 | 2.81 | 2.81 | -1.40% | 0.97 | 1.74% |
| 2025-10-16 | 2.87 | 2.88 | 2.85 | 2.85 | -0.70% | 0.91 | 1.62% |
| 2025-10-15 | 2.86 | 2.88 | 2.85 | 2.87 | +0.35% | 1.23 | 2.17% |
| 2025-10-14 | 2.87 | 2.89 | 2.85 | 2.86 | -0.35% | 1.29 | 2.28% |
| 2025-10-13 | 2.86 | 2.87 | 2.84 | 2.87 | -1.03% | 1.45 | 2.58% |
| 2025-10-10 | 2.89 | 2.92 | 2.87 | 2.90 | +0.35% | 1.20 | 2.10% |
| 2025-10-09 | 2.91 | 2.91 | 2.86 | 2.89 | -1.03% | 1.50 | 2.65% |
| 2025-09-30 | 2.92 | 2.93 | 2.90 | 2.92 | -0.34% | 0.98 | 1.71% |
| 2025-09-29 | 2.95 | 2.95 | 2.91 | 2.93 | -1.01% | 1.29 | 2.23% |
| 2025-09-26 | 2.95 | 2.98 | 2.94 | 2.96 | 0.00% | 0.94 | 1.61% |
| 2025-09-25 | 2.99 | 3.00 | 2.95 | 2.96 | -1.33% | 1.09 | 1.87% |
| 2025-09-24 | 2.96 | 3.00 | 2.95 | 3.00 | +1.01% | 1.37 | 2.33% |
| 2025-09-23 | 2.99 | 3.00 | 2.93 | 2.97 | -1.00% | 1.71 | 2.92% |
| 2025-09-22 | 3.02 | 3.03 | 2.99 | 3.00 | -0.66% | 1.46 | 2.47% |
| 2025-09-19 | 3.04 | 3.06 | 3.01 | 3.02 | -0.66% | 1.56 | 2.61% |
| 2025-09-18 | 3.12 | 3.13 | 3.02 | 3.04 | -2.88% | 2.53 | 4.17% |