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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.15 | 3.17 | 3.09 | 3.13 | -0.95% | 1.89 | 3.06% |
| 2025-09-16 | 3.21 | 3.21 | 3.12 | 3.16 | -1.56% | 2.55 | 4.11% |
| 2025-09-15 | 3.15 | 3.23 | 3.15 | 3.21 | +1.58% | 3.42 | 5.42% |
| 2025-09-12 | 3.15 | 3.20 | 3.15 | 3.16 | -0.63% | 3.47 | 5.54% |
| 2025-09-11 | 3.10 | 3.25 | 3.10 | 3.18 | +2.91% | 5.35 | 8.55% |
| 2025-09-10 | 3.06 | 3.12 | 3.03 | 3.09 | +0.32% | 2.03 | 3.35% |
| 2025-09-09 | 3.09 | 3.11 | 3.05 | 3.08 | -0.32% | 2.00 | 3.29% |
| 2025-09-08 | 3.01 | 3.13 | 3.01 | 3.09 | +2.66% | 3.35 | 5.51% |
| 2025-09-05 | 2.99 | 3.02 | 2.97 | 3.01 | +0.33% | 1.14 | 1.94% |
| 2025-09-04 | 2.97 | 3.04 | 2.96 | 3.00 | +1.01% | 1.46 | 2.48% |
| 2025-09-03 | 3.02 | 3.03 | 2.97 | 2.97 | -1.66% | 1.43 | 2.42% |
| 2025-09-02 | 3.02 | 3.05 | 3.00 | 3.02 | -0.33% | 1.46 | 2.45% |
| 2025-09-01 | 3.03 | 3.05 | 3.00 | 3.03 | 0.00% | 1.57 | 2.64% |
| 2025-08-29 | 3.11 | 3.13 | 3.02 | 3.03 | -1.62% | 2.24 | 3.71% |
| 2025-08-28 | 3.10 | 3.11 | 3.00 | 3.08 | -0.32% | 2.63 | 4.37% |
| 2025-08-27 | 3.11 | 3.21 | 3.08 | 3.09 | -0.96% | 4.11 | 6.62% |
| 2025-08-26 | 3.02 | 3.14 | 3.00 | 3.12 | +2.97% | 3.99 | 6.54% |
| 2025-08-25 | 3.02 | 3.03 | 3.00 | 3.03 | +0.33% | 1.53 | 2.57% |
| 2025-08-22 | 3.04 | 3.06 | 3.00 | 3.02 | -0.33% | 1.24 | 2.09% |
| 2025-08-21 | 3.01 | 3.05 | 3.00 | 3.03 | +0.66% | 1.74 | 2.91% |