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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.19 | 13.22 | 13.05 | 13.15 | -0.07% | 1.47 | 0.96% |
| 2025-11-19 | 13.20 | 13.28 | 13.11 | 13.16 | -0.60% | 1.02 | 0.67% |
| 2025-11-18 | 13.29 | 13.33 | 13.16 | 13.23 | -0.59% | 1.22 | 0.79% |
| 2025-11-17 | 13.30 | 13.33 | 13.15 | 13.31 | +0.07% | 1.70 | 1.10% |
| 2025-11-14 | 13.40 | 13.54 | 13.29 | 13.30 | -0.88% | 1.53 | 0.98% |
| 2025-11-13 | 13.39 | 13.44 | 13.27 | 13.42 | +0.15% | 1.98 | 1.27% |
| 2025-11-12 | 13.51 | 13.58 | 13.37 | 13.40 | -0.66% | 2.07 | 1.32% |
| 2025-11-11 | 13.38 | 13.54 | 13.34 | 13.49 | +0.74% | 2.15 | 1.37% |
| 2025-11-10 | 13.15 | 13.43 | 13.12 | 13.39 | +1.87% | 2.39 | 1.54% |
| 2025-11-07 | 13.10 | 13.22 | 13.08 | 13.15 | +0.23% | 1.30 | 0.85% |
| 2025-11-06 | 13.08 | 13.16 | 13.04 | 13.12 | +0.30% | 1.24 | 0.81% |
| 2025-11-05 | 13.03 | 13.15 | 12.97 | 13.08 | +0.30% | 1.15 | 0.75% |
| 2025-11-04 | 13.05 | 13.11 | 12.97 | 13.04 | -0.38% | 1.34 | 0.88% |
| 2025-11-03 | 12.92 | 13.13 | 12.89 | 13.09 | +1.30% | 2.05 | 1.35% |
| 2025-10-31 | 12.83 | 13.02 | 12.82 | 12.92 | +0.69% | 1.64 | 1.09% |
| 2025-10-30 | 12.88 | 12.94 | 12.78 | 12.83 | -0.23% | 1.29 | 0.86% |
| 2025-10-29 | 12.87 | 12.88 | 12.81 | 12.86 | 0.00% | 1.23 | 0.82% |
| 2025-10-28 | 12.87 | 12.93 | 12.81 | 12.86 | -0.15% | 1.25 | 0.83% |
| 2025-10-27 | 12.75 | 12.92 | 12.75 | 12.88 | +1.79% | 2.48 | 1.65% |
| 2025-10-24 | 12.73 | 12.74 | 12.64 | 12.65 | -0.46% | 0.84 | 0.57% |