涪陵榨菜（002507）历史行情

以下为涪陵榨菜近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	11.370	11.310	11.480	11.230	-0.060	-0.528%	10.41万	0.00亿	0.000%
2026-10-15	11.390	11.370	11.490	11.310	-0.060	-0.525%	10.95万	0.00亿	0.000%
2026-10-14	11.270	11.430	11.480	11.250	0.160	1.420%	11.20万	0.00亿	0.000%
2026-10-13	11.380	11.270	11.420	11.250	-0.120	-1.054%	7.64万	0.00亿	0.000%
2026-10-12	11.320	11.390	11.420	11.310	0.070	0.618%	10.09万	0.00亿	0.000%
2026-10-09	11.200	11.320	11.390	11.190	0.130	1.162%	11.78万	0.00亿	0.000%
2026-10-08	11.210	11.190	11.240	11.140	-0.010	-0.089%	7.17万	0.00亿	0.000%
2026-10-07	11.080	11.200	11.230	11.060	0.120	1.083%	721.11万	0.81亿	0.625%
2026-10-06	11.080	11.200	11.230	11.060	0.120	1.083%	721.11万	0.81亿	0.625%
2026-10-05	11.080	11.200	11.230	11.060	0.120	1.083%	721.11万	0.81亿	0.625%
2026-10-02	11.080	11.200	11.230	11.060	0.120	1.083%	721.11万	0.81亿	0.625%
2026-10-01	11.080	11.200	11.230	11.060	0.120	1.083%	721.11万	0.81亿	0.625%
2026-09-30	11.080	11.200	11.230	11.060	0.120	1.083%	7.21万	0.00亿	0.000%
2026-09-29	11.070	11.080	11.120	11.030	-0.010	-0.090%	3.51万	0.00亿	0.000%
2026-09-28	11.090	11.090	11.130	11.020	0.050	0.453%	4.93万	0.00亿	0.000%
2026-09-27	11.200	11.040	11.240	11.040	-0.140	-1.252%	607.63万	0.67亿	0.527%
2026-09-24	11.200	11.040	11.240	11.040	-0.140	-1.252%	6.08万	0.00亿	0.000%
2026-09-23	11.130	11.180	11.300	11.120	0.040	0.359%	8.30万	0.00亿	0.000%
2026-09-22	11.160	11.140	11.180	11.120	0.000	0.000%	5.39万	0.00亿	0.000%
2026-09-21	11.100	11.140	11.170	11.060	0.050	0.451%	5.93万	0.00亿	0.000%
2026-09-18	11.080	11.090	11.130	11.040	0.010	0.090%	5.55万	0.00亿	0.000%
2026-09-17	10.980	11.080	11.080	10.940	0.080	0.727%	6.29万	0.00亿	0.000%
2026-09-16	11.060	11.000	11.080	10.930	-0.060	-0.542%	7.90万	0.00亿	0.000%
2026-09-15	11.150	11.060	11.160	11.010	-0.100	-0.896%	7.60万	0.00亿	0.000%
2026-09-14	11.100	11.160	11.190	11.090	0.060	0.541%	9.89万	0.00亿	0.000%
2026-09-11	11.250	11.100	11.300	11.010	-0.180	-1.596%	22.69万	0.00亿	0.000%
2026-09-10	11.410	11.280	11.420	11.220	-0.110	-0.966%	14.22万	0.00亿	0.000%
2026-09-09	11.530	11.390	11.530	11.320	-0.140	-1.214%	15.05万	0.00亿	0.000%
2026-09-08	11.390	11.530	11.580	11.380	0.120	1.052%	13.20万	0.00亿	0.000%
2026-09-07	11.370	11.410	11.460	11.360	0.060	0.529%	9.44万	0.00亿	0.000%
2026-09-04	11.180	11.350	11.370	11.170	0.180	1.611%	14.33万	0.00亿	0.000%
2026-09-03	11.160	11.170	11.240	11.150	-0.020	-0.179%	5.63万	0.00亿	0.000%
2026-09-02	11.290	11.190	11.320	11.150	-0.100	-0.886%	8.89万	0.00亿	0.000%
2026-09-01	11.180	11.290	11.330	11.170	0.110	0.984%	10.54万	0.00亿	0.000%
2026-08-31	11.210	11.180	11.310	11.180	-0.070	-0.622%	8.28万	0.00亿	0.000%
2026-08-28	11.160	11.250	11.260	11.060	0.000	0.000%	10.43万	0.00亿	0.000%
2026-08-27	11.340	11.250	11.370	11.170	-0.090	-0.794%	9.87万	0.00亿	0.000%
2026-08-26	11.270	11.340	11.410	11.250	0.070	0.621%	7.35万	0.00亿	0.000%
2026-08-25	11.190	11.270	11.330	11.190	0.080	0.715%	7.99万	0.00亿	0.000%
2026-08-24	11.180	11.190	11.240	11.110	0.000	0.000%	8.86万	0.00亿	0.000%
2026-08-21	11.370	11.190	11.380	11.160	-0.200	-1.756%	10.34万	0.00亿	0.000%
2026-08-20	11.380	11.390	11.480	11.310	0.010	0.088%	10.70万	0.00亿	0.000%
2026-08-19	11.330	11.380	11.430	11.290	0.030	0.264%	11.02万	0.00亿	0.000%
2026-08-18	11.310	11.350	11.410	11.280	0.010	0.088%	9.13万	0.00亿	0.000%
2026-08-17	11.300	11.340	11.350	11.200	0.030	0.265%	8.80万	0.00亿	0.000%
2026-08-14	11.500	11.310	11.500	11.310	-0.200	-1.738%	12.03万	0.00亿	0.000%
2026-08-13	11.530	11.510	11.610	11.470	-0.050	-0.433%	9.83万	0.00亿	0.000%
2026-08-12	11.540	11.560	11.650	11.460	-0.020	-0.173%	10.08万	0.00亿	0.000%
2026-08-11	11.610	11.580	11.700	11.520	-0.020	-0.172%	10.71万	0.00亿	0.000%
2026-08-10	11.460	11.600	11.760	11.440	0.140	1.222%	18.23万	0.00亿	0.000%
2026-08-07	11.540	11.460	11.560	11.360	-0.070	-0.607%	14.16万	0.00亿	0.000%
2026-08-06	11.750	11.530	11.790	11.480	-0.220	-1.872%	15.85万	0.00亿	0.000%
2026-08-05	11.940	11.750	11.960	11.700	-0.160	-1.343%	14.44万	0.00亿	0.000%
2026-08-04	12.130	11.910	12.190	11.910	-0.240	-1.975%	13.11万	0.00亿	0.000%
2026-08-03	12.190	12.150	12.320	12.110	-0.040	-0.328%	12.55万	0.00亿	0.000%
2026-07-31	11.930	12.190	12.220	11.880	0.000	0.000%	16.30万	0.00亿	0.000%
2026-07-30	11.860	12.190	12.220	11.850	0.330	2.782%	22.57万	0.00亿	0.000%
2026-07-29	11.580	11.860	11.930	11.580	0.270	2.330%	18.78万	0.00亿	0.000%
2026-07-28	11.380	11.590	11.630	11.300	0.170	1.489%	13.40万	0.00亿	0.000%
2026-07-27	11.350	11.420	11.470	11.280	0.060	0.528%	8.35万	0.00亿	0.000%
2026-07-24	11.510	11.360	11.550	11.330	-0.170	-1.474%	7.42万	0.00亿	0.000%
2026-07-23	11.480	11.530	11.550	11.380	-0.030	-0.260%	7.65万	0.00亿	0.000%
2026-07-22	11.620	11.560	11.700	11.340	-0.120	-1.027%	17.38万	0.00亿	0.000%
2026-07-21	11.610	11.680	11.970	11.610	-0.010	-0.086%	19.38万	0.00亿	0.000%
2026-07-20	11.490	11.690	11.790	11.480	0.190	1.652%	18.00万	0.00亿	0.000%
2026-07-17	11.600	11.500	11.890	11.500	-0.080	-0.691%	17.99万	0.00亿	0.000%
2026-07-16	11.480	11.580	11.650	11.450	0.050	0.434%	11.02万	0.00亿	0.000%
2026-07-15	11.220	11.530	11.540	11.210	0.270	2.398%	12.82万	0.00亿	0.000%
2026-07-14	11.180	11.260	11.410	11.180	0.040	0.357%	10.02万	0.00亿	0.000%
2026-07-13	11.000	11.220	11.290	10.960	0.200	1.815%	11.05万	0.00亿	0.000%
2026-07-10	11.000	11.020	11.090	10.860	0.030	0.273%	7.31万	0.00亿	0.000%
2026-07-09	11.220	10.990	11.220	10.960	-0.230	-2.050%	8.74万	0.00亿	0.000%
2026-07-08	11.150	11.220	11.320	11.050	0.110	0.990%	7.45万	0.00亿	0.000%
2026-07-07	11.230	11.110	11.290	11.070	-0.180	-1.594%	6.90万	0.00亿	0.000%
2026-07-06	11.140	11.290	11.330	11.050	0.120	1.074%	9.85万	0.00亿	0.000%
2026-07-03	11.170	11.170	11.290	11.080	0.030	0.269%	6.98万	0.00亿	0.000%
2026-07-02	11.100	11.140	11.220	10.950	0.060	0.542%	10.44万	0.00亿	0.000%
2026-07-01	10.800	11.080	11.130	10.740	0.280	2.593%	11.28万	0.00亿	0.000%
2026-06-30	11.000	10.800	11.000	10.760	-0.210	-1.907%	9.45万	0.00亿	0.000%
2026-06-29	10.800	11.010	11.090	10.610	0.170	1.568%	13.48万	0.00亿	0.000%
2026-06-26	11.010	10.840	11.120	10.840	-0.240	-2.166%	9.67万	0.00亿	0.000%
2026-06-25	11.040	11.080	11.130	10.880	0.040	0.362%	9.82万	0.00亿	0.000%
2026-06-24	11.480	11.040	11.520	11.020	-0.350	-3.073%	10.18万	0.00亿	0.000%
2026-06-23	11.270	11.390	11.590	11.250	0.080	0.707%	8.60万	0.00亿	0.000%
2026-06-22	11.410	11.310	11.410	11.000	-0.100	-0.876%	11.33万	0.00亿	0.000%
2026-06-18	11.550	11.410	11.550	11.370	-0.140	-1.212%	6.53万	0.00亿	0.000%
2026-06-17	11.660	11.550	11.670	11.480	-0.120	-1.028%	6.39万	0.00亿	0.000%
2026-06-16	11.750	11.670	11.820	11.600	-0.110	-0.934%	7.64万	0.00亿	0.000%
2026-06-15	11.790	11.780	11.820	11.680	-0.010	-0.085%	7.84万	0.00亿	0.000%
2026-06-12	11.650	11.790	11.800	11.600	0.100	0.855%	9.39万	0.00亿	0.000%
2026-06-11	11.720	11.690	11.850	11.600	-0.010	-0.085%	11.87万	0.00亿	0.000%
2026-06-10	11.400	11.700	11.720	11.360	0.290	2.542%	10.54万	0.00亿	0.000%
2026-06-09	11.460	11.410	11.510	11.350	-0.050	-0.436%	6.55万	0.00亿	0.000%
2026-06-08	11.590	11.460	11.680	11.360	-0.110	-0.951%	10.91万	0.00亿	0.000%
2026-06-05	11.490	11.570	11.640	11.470	0.100	0.872%	6.56万	0.00亿	0.000%
2026-06-04	11.560	11.470	11.700	11.420	-0.100	-0.864%	7.92万	0.00亿	0.000%
2026-06-03	11.720	11.570	11.730	11.510	-0.170	-1.448%	8.25万	0.00亿	0.000%
2026-06-02	11.890	11.740	11.970	11.710	-0.180	-1.510%	8.95万	0.00亿	0.000%
2026-06-01	11.650	11.920	11.940	11.620	0.190	1.620%	11.91万	0.00亿	0.000%
2026-05-29	11.390	11.730	11.760	11.360	0.340	2.985%	12.15万	0.00亿	0.000%
2026-05-28	11.400	11.390	11.520	11.320	0.010	0.088%	7.79万	0.00亿	0.000%
2026-05-27	11.440	11.380	11.520	11.270	-0.070	-0.611%	11.41万	0.00亿	0.000%
2026-05-26	11.510	11.450	11.550	11.330	-0.050	-0.435%	9.75万	0.00亿	0.000%
2026-05-25	11.590	11.500	11.640	11.470	-0.090	-0.777%	8.52万	0.00亿	0.000%
2026-05-22	11.650	11.590	11.680	11.580	-0.030	-0.258%	6.24万	0.00亿	0.000%
2026-05-21	11.720	11.620	11.810	11.610	-0.080	-0.684%	7.04万	0.00亿	0.000%
2026-05-20	11.830	11.700	11.840	11.670	-0.140	-1.182%	9.12万	0.00亿	0.000%
2026-05-19	11.640	11.840	11.850	11.640	0.180	1.544%	7.30万	0.00亿	0.000%
2026-05-18	11.740	11.660	11.770	11.610	-0.110	-0.935%	10.59万	0.00亿	0.000%
2026-05-15	11.900	11.770	11.900	11.750	-0.090	-0.759%	9.92万	0.00亿	0.000%
2026-05-14	12.020	11.860	12.040	11.850	-0.150	-1.249%	14.69万	0.00亿	0.000%
2026-05-13	12.090	12.010	12.130	11.940	-0.080	-0.662%	16.57万	0.00亿	0.000%
2026-05-12	12.170	12.090	12.180	12.080	-0.090	-0.739%	8.74万	0.00亿	0.000%
2026-05-11	12.260	12.180	12.270	12.130	-0.070	-0.571%	14.36万	0.00亿	0.000%
2026-05-08	12.240	12.250	12.300	12.230	0.010	0.082%	6.81万	0.00亿	0.000%
2026-05-07	12.330	12.240	12.350	12.220	-0.080	-0.649%	8.16万	0.00亿	0.000%
2026-05-06	12.310	12.320	12.410	12.260	-0.040	-0.324%	13.44万	0.00亿	0.000%
2026-04-30	12.470	12.360	12.480	12.310	-0.100	-0.803%	9.83万	0.00亿	0.000%
2026-04-29	12.380	12.460	12.550	12.370	0.020	0.161%	14.28万	0.00亿	0.000%
2026-04-28	12.250	12.440	12.440	12.240	0.210	1.717%	16.34万	0.00亿	0.000%
2026-04-27	12.170	12.230	12.280	12.160	0.070	0.576%	9.84万	0.00亿	0.000%
2026-04-24	12.050	12.160	12.230	12.020	0.050	0.413%	12.43万	0.00亿	0.000%
2026-04-23	12.060	12.110	12.110	11.930	0.050	0.415%	9.06万	0.00亿	0.000%
2026-04-22	12.090	12.060	12.110	12.040	-0.030	-0.248%	6.81万	0.00亿	0.000%
2026-04-21	12.080	12.090	12.140	12.070	0.010	0.083%	5.54万	0.00亿	0.000%
2026-04-20	12.080	12.080	12.120	12.070	0.000	0.000%	5.95万	0.00亿	0.000%
2026-04-17	12.150	12.080	12.160	12.060	0.000	0.000%	7.69万	0.00亿	0.000%
2026-04-16	12.190	12.180	12.210	12.130	-0.010	-0.080%	6.72万	0.83亿	0.580%
2026-04-15	12.160	12.190	12.220	12.110	0.000	0.000%	7.82万	0.00亿	0.000%
2026-04-14	12.160	12.140	12.190	12.070	0.010	0.082%	6.58万	0.00亿	0.000%
2026-04-13	12.110	12.130	12.160	12.060	0.000	0.000%	5.30万	0.00亿	0.000%
2026-04-10	12.120	12.140	12.180	12.100	0.000	0.000%	6.25万	0.00亿	0.000%
2026-04-09	12.180	12.080	12.220	12.060	0.000	0.000%	8.11万	0.00亿	0.000%
2026-04-08	12.130	12.240	12.240	12.130	0.000	0.000%	9.69万	0.00亿	0.000%
2026-04-07	12.060	12.050	12.180	12.010	0.000	0.000%	8.26万	0.00亿	0.000%
2026-04-03	12.200	12.070	12.230	12.050	0.000	0.000%	8.57万	0.00亿	0.000%
2026-04-02	12.240	12.190	12.270	12.140	0.000	0.000%	8.66万	0.00亿	0.000%
2026-04-01	12.460	12.270	12.460	12.210	0.000	0.000%	12.89万	0.00亿	0.000%