涪陵榨菜 sz.002507
11.72
-0.76%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.37 | 13.57 | 13.31 | 13.57 | +1.32% | 2.32 | 1.48% |
| 2025-08-19 | 13.33 | 13.52 | 13.30 | 13.39 | +0.89% | 2.80 | 1.79% |
| 2025-08-18 | 13.06 | 13.48 | 13.04 | 13.27 | +1.74% | 3.73 | 2.42% |
| 2025-08-15 | 13.00 | 13.05 | 12.92 | 13.05 | +0.23% | 2.19 | 1.45% |
| 2025-08-14 | 13.11 | 13.18 | 13.00 | 13.02 | -0.68% | 1.81 | 1.19% |
| 2025-08-13 | 13.10 | 13.12 | 12.99 | 13.11 | +0.45% | 1.52 | 1.00% |
| 2025-08-12 | 13.15 | 13.18 | 13.03 | 13.05 | -0.75% | 1.86 | 1.22% |
| 2025-08-11 | 13.08 | 13.16 | 13.02 | 13.15 | +0.91% | 1.38 | 0.90% |
| 2025-08-08 | 13.06 | 13.11 | 13.02 | 13.03 | -0.45% | 1.06 | 0.70% |
| 2025-08-07 | 12.97 | 13.19 | 12.94 | 13.09 | +0.91% | 2.19 | 1.44% |
| 2025-08-06 | 12.97 | 12.98 | 12.90 | 12.97 | +0.15% | 0.92 | 0.61% |
| 2025-08-05 | 12.98 | 13.02 | 12.92 | 12.95 | +0.15% | 1.25 | 0.83% |
| 2025-08-04 | 12.92 | 12.95 | 12.84 | 12.93 | +0.08% | 0.98 | 0.65% |
| 2025-08-01 | 12.90 | 12.99 | 12.89 | 12.92 | +0.15% | 0.98 | 0.65% |
| 2025-07-31 | 13.16 | 13.16 | 12.87 | 12.90 | -2.09% | 2.13 | 1.41% |
| 2025-07-30 | 12.96 | 13.22 | 12.94 | 13.18 | +1.67% | 2.57 | 1.68% |
| 2025-07-29 | 12.99 | 13.04 | 12.88 | 12.96 | -0.23% | 1.21 | 0.80% |
| 2025-07-28 | 13.06 | 13.07 | 12.93 | 12.99 | -0.53% | 1.46 | 0.96% |
| 2025-07-25 | 13.18 | 13.20 | 13.01 | 13.06 | -0.67% | 2.12 | 1.39% |
| 2025-07-24 | 13.02 | 13.17 | 13.00 | 13.15 | +0.98% | 1.79 | 1.17% |