天味食品（603317）历史行情

以下为天味食品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	12.480	12.330	12.600	12.210	-0.120	-0.964%	7.30万	0.00亿	0.000%
2026-10-15	12.510	12.450	12.750	12.380	-0.120	-0.955%	7.65万	0.00亿	0.000%
2026-10-14	12.490	12.570	12.660	12.480	0.040	0.319%	4.30万	0.00亿	0.000%
2026-10-13	12.670	12.530	12.680	12.450	-0.190	-1.494%	7.28万	0.00亿	0.000%
2026-10-12	12.730	12.720	12.900	12.560	-0.010	-0.079%	8.74万	0.00亿	0.000%
2026-10-09	12.540	12.730	12.750	12.520	0.220	1.759%	7.67万	0.00亿	0.000%
2026-10-08	12.570	12.510	12.670	12.430	-0.040	-0.319%	6.35万	0.00亿	0.000%
2026-10-07	12.480	12.550	12.600	12.350	0.130	1.047%	481.64万	0.60亿	0.453%
2026-10-06	12.480	12.550	12.600	12.350	0.130	1.047%	481.64万	0.60亿	0.453%
2026-10-05	12.480	12.550	12.600	12.350	0.130	1.047%	481.64万	0.60亿	0.453%
2026-10-02	12.480	12.550	12.600	12.350	0.130	1.047%	481.64万	0.60亿	0.453%
2026-10-01	12.480	12.550	12.600	12.350	0.130	1.047%	481.64万	0.60亿	0.453%
2026-09-30	12.480	12.550	12.600	12.350	0.130	1.047%	4.82万	0.00亿	0.000%
2026-09-29	12.620	12.420	12.630	12.400	-0.170	-1.350%	4.95万	0.00亿	0.000%
2026-09-28	12.650	12.590	12.730	12.540	-0.070	-0.553%	5.51万	0.00亿	0.000%
2026-09-27	12.830	12.660	12.870	12.630	-0.140	-1.094%	404.64万	0.51亿	0.381%
2026-09-24	12.830	12.660	12.870	12.630	-0.140	-1.094%	4.05万	0.00亿	0.000%
2026-09-23	12.860	12.800	13.050	12.770	-0.050	-0.389%	5.92万	0.00亿	0.000%
2026-09-22	12.960	12.850	13.080	12.820	-0.150	-1.154%	6.76万	0.00亿	0.000%
2026-09-21	12.800	13.000	13.020	12.800	0.200	1.562%	5.57万	0.00亿	0.000%
2026-09-18	12.790	12.800	12.890	12.650	0.140	1.106%	5.38万	0.00亿	0.000%
2026-09-17	12.710	12.660	12.790	12.610	-0.080	-0.628%	3.32万	0.00亿	0.000%
2026-09-16	12.670	12.740	12.790	12.520	0.070	0.552%	4.97万	0.00亿	0.000%
2026-09-15	12.720	12.670	12.780	12.620	-0.080	-0.627%	4.31万	0.00亿	0.000%
2026-09-14	12.570	12.750	12.780	12.560	0.160	1.271%	5.99万	0.00亿	0.000%
2026-09-11	12.830	12.590	12.910	12.530	-0.340	-2.630%	7.97万	0.00亿	0.000%
2026-09-10	13.040	12.930	13.110	12.850	-0.110	-0.844%	6.30万	0.00亿	0.000%
2026-09-09	13.420	13.040	13.430	13.020	-0.390	-2.904%	10.81万	0.00亿	0.000%
2026-09-08	13.490	13.430	13.670	13.400	-0.050	-0.371%	7.52万	0.00亿	0.000%
2026-09-07	13.550	13.480	13.690	13.340	-0.070	-0.517%	8.06万	0.00亿	0.000%
2026-09-04	13.160	13.550	13.730	13.150	0.410	3.120%	12.86万	0.00亿	0.000%
2026-09-03	13.150	13.140	13.330	13.060	-0.050	-0.379%	6.79万	0.00亿	0.000%
2026-09-02	13.210	13.190	13.260	12.970	-0.090	-0.678%	8.68万	0.00亿	0.000%
2026-09-01	13.430	13.280	13.570	13.230	-0.170	-1.264%	13.03万	0.00亿	0.000%
2026-08-31	13.580	13.450	13.600	13.400	-0.130	-0.957%	7.89万	0.00亿	0.000%
2026-08-28	13.400	13.580	13.630	13.340	0.180	1.343%	7.49万	0.00亿	0.000%
2026-08-27	13.240	13.400	13.500	13.150	0.160	1.208%	9.63万	0.00亿	0.000%
2026-08-26	13.430	13.240	13.430	13.060	-0.200	-1.488%	11.92万	0.00亿	0.000%
2026-08-25	13.420	13.440	13.770	13.330	0.010	0.074%	10.89万	0.00亿	0.000%
2026-08-24	13.330	13.430	13.490	13.170	-0.010	-0.074%	9.87万	0.00亿	0.000%
2026-08-21	14.690	13.440	14.710	13.400	-1.220	-8.322%	20.79万	0.00亿	0.000%
2026-08-20	14.580	14.660	14.720	14.320	0.160	1.103%	9.28万	0.00亿	0.000%
2026-08-19	14.760	14.500	14.880	14.480	-0.250	-1.695%	12.48万	0.00亿	0.000%
2026-08-18	14.640	14.750	14.880	14.590	0.090	0.614%	9.66万	0.00亿	0.000%
2026-08-17	14.200	14.660	14.710	14.000	0.380	2.661%	13.44万	0.00亿	0.000%
2026-08-14	14.650	14.280	14.730	14.120	-0.420	-2.857%	12.67万	0.00亿	0.000%
2026-08-13	14.560	14.700	14.960	14.460	0.140	0.962%	13.33万	0.00亿	0.000%
2026-08-12	14.520	14.560	14.730	14.300	0.050	0.345%	9.86万	0.00亿	0.000%
2026-08-11	14.600	14.510	14.880	14.510	-0.130	-0.888%	11.02万	0.00亿	0.000%
2026-08-10	14.080	14.640	14.890	14.020	0.450	3.171%	18.77万	0.00亿	0.000%
2026-08-07	14.270	14.190	14.320	13.930	-0.080	-0.561%	13.50万	0.00亿	0.000%
2026-08-06	14.830	14.270	14.870	14.150	-0.560	-3.776%	17.74万	0.00亿	0.000%
2026-08-05	14.990	14.830	15.110	14.750	-0.100	-0.670%	12.47万	0.00亿	0.000%
2026-08-04	14.770	14.930	15.060	14.700	0.120	0.810%	12.45万	0.00亿	0.000%
2026-08-03	15.170	14.810	15.190	14.680	-0.350	-2.309%	17.72万	0.00亿	0.000%
2026-07-31	14.460	15.160	15.240	14.390	0.150	0.999%	21.75万	0.00亿	0.000%
2026-07-30	14.560	15.010	15.140	14.530	0.350	2.387%	22.54万	0.00亿	0.000%
2026-07-29	13.800	14.660	14.850	13.780	0.860	6.232%	24.88万	0.00亿	0.000%
2026-07-28	13.510	13.800	13.950	13.440	0.220	1.620%	14.10万	0.00亿	0.000%
2026-07-27	13.500	13.580	13.700	13.390	-0.010	-0.074%	10.95万	0.00亿	0.000%
2026-07-24	14.070	13.590	14.250	13.440	-0.500	-3.549%	12.04万	0.00亿	0.000%
2026-07-23	13.700	14.090	14.130	13.510	0.350	2.547%	14.23万	0.00亿	0.000%
2026-07-22	13.700	13.740	13.940	13.490	-0.070	-0.507%	13.75万	0.00亿	0.000%
2026-07-21	13.830	13.810	14.100	13.610	-0.040	-0.289%	17.36万	0.00亿	0.000%
2026-07-20	13.330	13.850	14.120	13.300	0.560	4.214%	18.41万	0.00亿	0.000%
2026-07-17	13.830	13.290	14.280	13.270	-0.460	-3.345%	17.79万	0.00亿	0.000%
2026-07-16	13.780	13.750	14.000	13.510	-0.150	-1.079%	13.86万	0.00亿	0.000%
2026-07-15	13.230	13.900	13.950	13.150	0.620	4.669%	15.31万	0.00亿	0.000%
2026-07-14	13.250	13.280	13.600	13.250	-0.150	-1.117%	11.18万	0.00亿	0.000%
2026-07-13	13.690	13.430	13.840	13.340	-0.420	-3.032%	16.09万	0.00亿	0.000%
2026-07-10	13.580	13.850	13.950	13.130	0.530	3.979%	21.91万	0.00亿	0.000%
2026-07-09	13.870	13.320	14.450	12.970	-0.830	-5.866%	25.05万	0.00亿	0.000%
2026-07-08	13.910	14.150	14.290	13.760	0.140	0.999%	12.69万	0.00亿	0.000%
2026-07-07	14.160	14.010	14.520	13.990	-0.240	-1.684%	12.42万	0.00亿	0.000%
2026-07-06	13.970	14.250	14.620	13.900	0.210	1.496%	14.92万	0.00亿	0.000%
2026-07-03	13.870	14.040	14.500	13.850	0.260	1.887%	17.82万	0.00亿	0.000%
2026-07-02	13.680	13.780	14.350	13.500	0.180	1.324%	13.72万	0.00亿	0.000%
2026-07-01	12.970	13.600	13.770	12.610	0.590	4.535%	18.73万	0.00亿	0.000%
2026-06-30	13.270	13.010	13.700	12.900	-0.500	-3.701%	16.70万	0.00亿	0.000%
2026-06-29	12.960	13.510	13.600	12.500	0.360	2.738%	24.13万	0.00亿	0.000%
2026-06-26	13.250	13.150	14.120	13.140	-0.140	-1.053%	26.34万	0.00亿	0.000%
2026-06-25	14.610	13.290	14.700	13.280	-1.460	-9.898%	30.97万	0.00亿	0.000%
2026-06-24	14.590	14.750	14.750	14.450	1.340	9.993%	5.84万	0.00亿	0.000%
2026-06-23	13.500	13.410	13.850	13.280	-0.010	-0.075%	9.74万	0.00亿	0.000%
2026-06-22	13.800	13.420	13.950	13.190	-0.160	-1.178%	9.41万	0.00亿	0.000%
2026-06-18	13.450	13.580	13.700	13.400	-0.030	-0.220%	6.33万	0.00亿	0.000%
2026-06-17	13.860	13.610	13.970	13.450	-0.060	-0.439%	6.57万	0.00亿	0.000%
2026-06-16	13.860	13.670	13.890	13.450	-0.220	-1.584%	8.43万	0.00亿	0.000%
2026-06-15	13.820	13.890	14.220	13.800	0.070	0.507%	11.26万	0.00亿	0.000%
2026-06-12	13.500	13.820	13.970	13.420	0.260	1.917%	10.77万	0.00亿	0.000%
2026-06-11	13.780	13.560	13.780	13.490	-0.140	-1.022%	10.63万	0.00亿	0.000%
2026-06-10	13.090	13.700	13.840	13.050	0.420	3.163%	11.38万	0.00亿	0.000%
2026-06-09	13.150	13.280	13.350	13.000	0.170	1.297%	9.27万	0.00亿	0.000%
2026-06-08	13.520	13.110	13.710	12.980	-0.580	-4.237%	12.42万	0.00亿	0.000%
2026-06-05	13.620	13.690	13.840	13.480	0.070	0.514%	10.30万	0.00亿	0.000%
2026-06-04	14.100	13.620	14.250	13.480	-0.500	-3.541%	10.03万	0.00亿	0.000%
2026-06-03	14.550	14.120	14.660	14.110	-0.480	-3.288%	8.87万	0.00亿	0.000%
2026-06-02	15.010	14.600	15.200	14.290	-0.350	-2.341%	11.66万	0.00亿	0.000%
2026-06-01	14.710	14.950	15.000	14.510	0.140	0.945%	13.67万	0.00亿	0.000%
2026-05-29	14.700	14.810	15.010	14.510	0.110	0.748%	9.96万	0.00亿	0.000%
2026-05-28	15.070	14.700	15.070	14.510	-0.270	-1.804%	8.81万	0.00亿	0.000%
2026-05-27	14.980	14.970	15.190	14.580	-0.060	-0.399%	12.04万	0.00亿	0.000%
2026-05-26	15.270	15.030	15.460	14.880	-0.310	-2.021%	10.41万	0.00亿	0.000%
2026-05-25	15.310	15.340	16.000	15.180	-0.060	-0.390%	10.25万	0.00亿	0.000%
2026-05-22	15.770	15.400	15.930	15.380	-0.360	-2.284%	9.89万	0.00亿	0.000%
2026-05-21	16.190	15.760	16.380	15.700	-0.390	-2.415%	10.17万	0.00亿	0.000%
2026-05-20	15.830	16.150	16.450	15.660	0.270	1.700%	10.37万	0.00亿	0.000%
2026-05-19	15.870	15.880	16.100	15.650	0.010	0.063%	8.51万	0.00亿	0.000%
2026-05-18	15.960	15.870	16.150	15.500	-0.110	-0.688%	14.08万	0.00亿	0.000%
2026-05-15	16.000	15.980	16.180	15.720	-0.150	-0.930%	11.88万	0.00亿	0.000%
2026-05-14	16.200	16.130	16.650	16.040	-0.100	-0.616%	12.09万	0.00亿	0.000%
2026-05-13	15.930	16.230	16.380	15.900	0.090	0.558%	19.10万	0.00亿	0.000%
2026-05-12	15.710	16.140	16.310	15.700	0.300	1.894%	21.45万	0.00亿	0.000%
2026-05-11	15.700	15.840	15.910	15.250	0.100	0.635%	24.76万	0.00亿	0.000%
2026-05-08	16.200	15.740	16.420	15.520	-0.350	-2.175%	23.70万	0.00亿	0.000%
2026-05-07	16.630	16.090	16.700	15.850	-0.470	-2.838%	32.52万	0.00亿	0.000%
2026-05-06	16.580	16.560	16.750	15.960	-0.020	-0.121%	35.96万	0.00亿	0.000%
2026-04-30	16.370	16.580	16.750	15.620	-0.150	-0.897%	62.54万	0.00亿	0.000%
2026-04-29	15.350	16.730	16.730	15.350	1.570	10.356%	51.37万	0.00亿	0.000%
2026-04-28	15.160	15.160	15.160	15.150	1.430	10.415%	25.46万	0.00亿	0.000%
2026-04-27	13.430	13.730	13.980	13.370	0.280	2.082%	11.10万	0.00亿	0.000%
2026-04-24	13.090	13.450	13.550	12.950	0.210	1.586%	8.29万	0.00亿	0.000%
2026-04-23	12.980	13.240	13.270	12.870	0.240	1.846%	7.24万	0.00亿	0.000%
2026-04-22	13.090	13.000	13.120	12.950	-0.100	-0.763%	4.66万	0.00亿	0.000%
2026-04-21	12.820	13.100	13.150	12.820	0.250	1.946%	7.29万	0.00亿	0.000%
2026-04-20	12.510	12.850	12.920	12.510	0.000	0.000%	7.36万	0.00亿	0.000%
2026-04-17	12.680	12.510	12.760	12.350	0.000	0.000%	7.23万	0.00亿	0.000%
2026-04-16	12.560	12.760	12.860	12.500	0.160	1.270%	10.08万	1.34亿	0.950%
2026-04-15	12.550	12.600	12.630	12.440	0.000	0.000%	5.88万	0.00亿	0.000%
2026-04-14	12.840	12.630	12.890	12.430	-0.270	-2.093%	8.20万	0.00亿	0.000%
2026-04-13	13.040	12.900	13.220	12.750	0.000	0.000%	8.98万	0.00亿	0.000%
2026-04-10	12.700	12.970	13.280	12.580	0.000	0.000%	13.06万	0.00亿	0.000%
2026-04-09	12.070	12.630	12.750	12.010	0.000	0.000%	14.90万	0.00亿	0.000%
2026-04-08	12.250	12.110	12.270	12.040	0.000	0.000%	7.68万	0.00亿	0.000%
2026-04-07	12.060	12.170	12.340	11.960	0.000	0.000%	6.24万	0.00亿	0.000%
2026-04-03	12.300	12.050	12.360	12.000	0.000	0.000%	5.42万	0.00亿	0.000%
2026-04-02	12.030	12.330	12.460	11.970	0.000	0.000%	9.86万	0.00亿	0.000%
2026-04-01	11.860	12.040	12.110	11.750	0.000	0.000%	6.86万	0.00亿	0.000%