涪陵榨菜

002507
🏛️ 中国 →
12.81
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.78 12.80 12.74 12.80 504.6K
09:35 12.80 12.82 12.79 12.80 405.3K
09:40 12.80 12.84 12.80 12.84 193.4K
09:45 12.83 12.87 12.83 12.86 196.4K
09:50 12.86 12.86 12.83 12.85 152.3K
09:55 12.85 12.86 12.83 12.85 168.4K
10:00 12.85 12.85 12.83 12.84 115.2K
10:05 12.85 12.85 12.83 12.83 62.8K
10:10 12.84 12.84 12.82 12.82 82.5K
10:15 12.82 12.84 12.81 12.84 96.5K
10:20 12.83 12.83 12.81 12.82 137.3K
10:25 12.82 12.82 12.80 12.80 194.9K
10:30 12.81 12.83 12.80 12.82 160.1K
10:35 12.82 12.82 12.81 12.81 36.0K
10:40 12.81 12.82 12.80 12.80 49.6K
10:45 12.80 12.82 12.80 12.82 54.0K
10:50 12.81 12.82 12.80 12.82 135.2K
10:55 12.83 12.83 12.82 12.83 32.4K
11:00 12.83 12.84 12.82 12.84 122.7K
11:05 12.84 12.84 12.82 12.83 161.0K
11:10 12.83 12.83 12.80 12.81 141.2K
11:15 12.81 12.81 12.80 12.81 103.1K
11:20 12.82 12.82 12.81 12.81 107.4K
11:25 12.82 12.83 12.81 12.83 86.2K
11:30 12.82 12.82 12.82 12.82 1.0K
13:00 12.82 12.84 12.82 12.83 187.6K
13:05 12.84 12.84 12.82 12.83 61.6K
13:10 12.82 12.84 12.82 12.82 108.3K
13:15 12.82 12.84 12.81 12.82 220.1K
13:20 12.81 12.82 12.80 12.81 363.8K
13:25 12.81 12.82 12.80 12.82 95.7K
13:30 12.81 12.83 12.81 12.83 90.8K
13:35 12.83 12.83 12.81 12.81 246.8K
13:40 12.81 12.82 12.80 12.82 78.5K
13:45 12.82 12.83 12.81 12.83 190.0K
13:50 12.83 12.85 12.83 12.85 225.5K
13:55 12.84 12.85 12.84 12.84 242.1K
14:00 12.84 12.85 12.83 12.83 119.3K
14:05 12.84 12.84 12.82 12.83 202.0K
14:10 12.82 12.83 12.81 12.83 125.2K
14:15 12.83 12.83 12.82 12.83 179.2K
14:20 12.83 12.83 12.82 12.82 79.1K
14:25 12.82 12.83 12.81 12.82 74.2K
14:30 12.81 12.83 12.81 12.83 94.4K
14:35 12.82 12.84 12.82 12.83 324.2K
14:40 12.83 12.86 12.83 12.83 403.6K
14:45 12.83 12.84 12.83 12.84 147.9K
14:50 12.83 12.84 12.82 12.84 318.1K
14:55 12.83 12.86 12.83 12.84 228.7K
15:40 12.86 12.86 12.86 12.86 76.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 12.82 12.84 12.74 12.81 6.6M
2025-09-29 12.78 12.83 12.66 12.82 8.4M
2025-09-26 12.72 12.80 12.69 12.74 7.0M
2025-09-25 12.85 12.86 12.70 12.72 10.0M
2025-09-24 12.78 12.87 12.74 12.86 8.0M
2025-09-23 12.88 12.89 12.69 12.82 8.8M
2025-09-22 12.98 13.00 12.83 12.87 9.1M
2025-09-19 12.95 13.01 12.89 12.99 9.1M
2025-09-18 13.08 13.11 12.92 12.95 14.8M
2025-09-17 13.11 13.13 13.02 13.07 10.8M
2025-09-16 13.15 13.18 13.06 13.11 11.9M
2025-09-15 13.17 13.23 13.13 13.17 9.6M
2025-09-12 13.32 13.35 13.16 13.16 15.8M
2025-09-11 13.33 13.35 13.17 13.32 14.8M
2025-09-10 13.39 13.41 13.33 13.33 7.8M
2025-09-09 13.41 13.45 13.30 13.44 15.7M
2025-09-08 13.25 13.41 13.22 13.41 14.8M
2025-09-05 13.24 13.27 13.14 13.25 12.3M
2025-09-04 13.15 13.27 13.11 13.24 14.7M
2025-09-03 13.25 13.34 13.10 13.14 13.2M
2025-09-02 13.40 13.45 13.21 13.25 18.5M
2025-09-01 13.38 13.44 13.28 13.38 15.8M
2025-08-29 13.32 13.47 13.31 13.36 16.3M
2025-08-28 13.46 13.52 13.12 13.32 25.1M
2025-08-27 13.81 13.81 13.41 13.44 30.6M
2025-08-26 13.79 13.93 13.71 13.86 17.3M
2025-08-25 13.69 13.85 13.68 13.82 22.5M
2025-08-22 13.75 13.77 13.55 13.69 17.5M
2025-08-21 13.79 13.82 13.64 13.74 16.8M
2025-08-20 13.58 13.78 13.52 13.78 17.0M
2025-08-19 13.54 13.73 13.51 13.60 20.5M
2025-08-18 13.26 13.69 13.24 13.48 27.8M
2025-08-15 13.20 13.25 13.12 13.25 16.6M
2025-08-14 13.31 13.38 13.20 13.22 13.6M
2025-08-13 13.30 13.32 13.19 13.31 11.4M
2025-08-12 13.35 13.38 13.23 13.25 14.0M
2025-08-11 13.28 13.36 13.22 13.35 10.4M
2025-08-08 13.26 13.31 13.22 13.23 8.0M
2025-08-07 13.17 13.39 13.14 13.29 16.5M
2025-08-06 13.17 13.18 13.10 13.17 7.0M
2025-08-05 13.18 13.22 13.12 13.15 9.5M
2025-08-04 13.12 13.15 13.04 13.13 7.5M
2025-08-01 13.10 13.19 13.09 13.12 7.5M
2025-07-31 13.36 13.36 13.07 13.10 16.2M
2025-07-30 13.16 13.43 13.14 13.38 19.3M
2025-07-29 13.19 13.24 13.08 13.16 9.2M
2025-07-28 13.26 13.27 13.13 13.19 11.1M
2025-07-25 13.38 13.40 13.21 13.26 15.9M
2025-07-24 13.22 13.37 13.20 13.35 13.4M
2025-07-23 13.25 13.36 13.20 13.22 19.7M
2025-07-22 13.08 13.26 13.01 13.26 20.7M
2025-07-21 12.95 13.07 12.93 13.06 11.1M
2025-07-18 12.93 12.96 12.90 12.96 9.8M
2025-07-17 12.87 12.95 12.86 12.91 5.4M
2025-07-16 12.83 12.89 12.82 12.88 6.9M
2025-07-15 12.91 12.92 12.78 12.82 9.1M
2025-07-14 12.94 12.98 12.91 12.92 8.2M
2025-07-11 12.89 13.02 12.88 12.94 10.6M
2025-07-10 12.86 12.90 12.83 12.89 6.8M
2025-07-09 12.87 12.94 12.83 12.86 8.9M
2025-07-08 12.77 12.89 12.75 12.87 9.1M
2025-07-07 12.81 12.81 12.76 12.78 5.9M
2025-07-04 12.84 12.84 12.79 12.81 5.9M
2025-07-03 12.83 12.86 12.79 12.83 6.1M
2025-07-02 12.84 12.85 12.76 12.85 6.7M
2025-07-01 12.82 12.88 12.76 12.82 7.4M
2025-06-30 12.78 12.81 12.75 12.79 7.1M
2025-06-27 12.80 12.85 12.74 12.78 7.8M
2025-06-26 12.83 12.86 12.77 12.79 7.3M
2025-06-25 12.85 12.85 12.70 12.83 8.1M
2025-06-24 12.63 12.78 12.61 12.75 8.0M
2025-06-23 12.56 12.63 12.51 12.59 6.9M
2025-06-20 12.65 12.75 12.60 12.61 7.2M
2025-06-19 12.79 12.83 12.63 12.66 8.5M
2025-06-18 12.88 12.96 12.80 12.81 5.8M
2025-06-17 12.84 12.92 12.78 12.91 8.0M
2025-06-16 12.95 12.97 12.82 12.82 10.4M
2025-06-13 13.10 13.10 12.95 12.96 10.8M
2025-06-12 13.14 13.15 13.05 13.10 9.6M
2025-06-11 13.09 13.21 13.06 13.16 8.3M
2025-06-10 13.16 13.20 13.00 13.10 10.6M
2025-06-09 13.14 13.19 13.11 13.14 9.8M
2025-06-06 13.23 13.27 13.12 13.14 7.8M
2025-06-05 13.49 13.55 13.18 13.19 14.5M
2025-06-04 13.26 13.53 13.21 13.49 14.8M
2025-06-03 13.61 13.68 13.51 13.68 12.3M
2025-05-30 13.60 13.74 13.54 13.60 10.7M
2025-05-29 13.62 13.67 13.52 13.59 11.4M
2025-05-28 13.46 13.71 13.42 13.64 14.2M
2025-05-27 13.32 13.50 13.31 13.47 8.7M
2025-05-26 13.19 13.43 13.15 13.32 8.3M
2025-05-23 13.38 13.38 13.20 13.20 8.5M
2025-05-22 13.47 13.48 13.31 13.32 7.1M
2025-05-21 13.60 13.70 13.45 13.47 10.1M
2025-05-20 13.23 13.66 13.21 13.57 25.2M
2025-05-19 13.06 13.27 13.02 13.26 14.0M
2025-05-16 13.15 13.18 13.04 13.05 11.9M
2025-05-15 13.25 13.27 13.14 13.15 9.0M
2025-05-14 13.20 13.28 13.12 13.26 9.7M
2025-05-13 13.23 13.27 13.14 13.22 10.3M
2025-05-12 13.14 13.20 13.14 13.18 6.9M
2025-05-09 13.18 13.21 13.11 13.14 6.8M
2025-05-08 13.14 13.20 13.06 13.16 6.9M
2025-05-07 13.25 13.36 13.12 13.15 13.0M
2025-05-06 13.14 13.15 13.00 13.15 13.4M
2025-04-30 13.28 13.37 13.10 13.11 11.1M
2025-04-29 13.26 13.31 13.19 13.24 6.3M
2025-04-28 13.46 13.48 13.25 13.26 14.1M
2025-04-25 13.38 13.69 13.35 13.53 14.8M
2025-04-24 13.34 13.44 13.28 13.36 9.5M
2025-04-23 13.56 13.58 13.33 13.33 14.0M
2025-04-22 13.45 13.60 13.39 13.58 10.3M
2025-04-21 13.50 13.58 13.40 13.45 8.3M
2025-04-18 13.75 13.77 13.47 13.51 9.1M
2025-04-17 13.58 13.79 13.50 13.73 13.2M
2025-04-16 13.59 13.67 13.40 13.62 12.0M
2025-04-15 13.38 13.67 13.26 13.64 19.2M
2025-04-14 13.31 13.52 13.31 13.41 13.0M
2025-04-11 13.50 13.58 13.20 13.31 15.4M
2025-04-10 13.39 13.67 13.28 13.59 21.0M
2025-04-09 13.05 13.54 12.91 13.46 24.7M
2025-04-08 12.73 13.22 12.71 13.18 26.1M
2025-04-07 13.05 13.32 12.23 12.62 33.0M
2025-04-03 13.39 13.62 13.35 13.53 12.5M
2025-04-02 13.50 13.60 13.43 13.45 7.8M
2025-04-01 13.47 13.59 13.44 13.54 9.4M
2025-03-31 13.73 13.76 13.37 13.42 16.7M
2025-03-28 13.90 13.99 13.77 13.82 8.9M
2025-03-27 13.84 13.94 13.79 13.94 8.6M
2025-03-26 13.91 13.93 13.80 13.84 9.1M
2025-03-25 13.92 13.94 13.73 13.91 10.3M
2025-03-24 13.77 13.94 13.71 13.92 15.7M
2025-03-21 13.75 13.86 13.61 13.75 14.7M
2025-03-20 13.93 13.96 13.75 13.78 12.0M
2025-03-19 14.06 14.08 13.89 13.92 11.8M
2025-03-18 14.23 14.24 13.96 14.05 16.2M
2025-03-17 14.36 14.43 14.15 14.16 24.2M
2025-03-14 13.83 14.20 13.83 14.14 34.4M
2025-03-13 13.82 13.93 13.70 13.82 13.9M
2025-03-12 13.97 14.14 13.80 13.82 22.6M
2025-03-11 13.33 13.90 13.29 13.89 34.4M
2025-03-10 13.42 13.48 13.30 13.45 19.8M
2025-03-07 13.25 13.65 13.19 13.53 24.9M
2025-03-06 13.25 13.30 13.16 13.30 18.0M
2025-03-05 13.41 13.44 13.18 13.23 13.7M
2025-03-04 13.45 13.50 13.34 13.39 10.4M
2025-03-03 13.32 13.60 13.30 13.43 20.9M
2025-02-28 13.40 13.55 13.24 13.35 27.1M
2025-02-27 13.24 13.44 13.23 13.40 19.0M
2025-02-26 13.17 13.24 13.12 13.24 11.6M
2025-02-25 13.28 13.30 13.13 13.15 16.5M
2025-02-24 13.55 13.60 13.33 13.36 17.5M
2025-02-21 13.29 13.76 13.29 13.42 26.1M
2025-02-20 13.22 13.32 13.14 13.22 11.5M
2025-02-19 13.17 13.25 13.11 13.22 10.9M
2025-02-18 13.27 13.41 13.12 13.19 18.3M
2025-02-17 13.43 13.46 13.17 13.23 19.2M
2025-02-14 13.46 13.54 13.33 13.42 14.6M
2025-02-13 13.18 13.55 13.18 13.43 25.5M
2025-02-12 13.17 13.20 13.02 13.18 13.7M
2025-02-11 13.41 13.43 13.10 13.18 17.8M
2025-02-10 13.33 13.41 13.29 13.37 13.4M
2025-02-07 13.24 13.40 13.11 13.32 16.3M
2025-02-06 13.16 13.26 13.09 13.23 12.1M
2025-02-05 13.40 13.43 13.13 13.17 11.6M
2025-01-27 13.42 13.58 13.33 13.34 11.7M
2025-01-24 13.34 13.48 13.30 13.37 8.8M
2025-01-23 13.42 13.64 13.34 13.38 8.9M
2025-01-22 13.41 13.43 13.22 13.35 7.2M
2025-01-21 13.50 13.53 13.27 13.40 7.6M
2025-01-20 13.60 13.71 13.40 13.47 11.1M
2025-01-17 13.33 13.59 13.24 13.57 10.3M
2025-01-16 13.46 13.67 13.30 13.38 9.1M
2025-01-15 13.46 13.57 13.41 13.45 6.9M
2025-01-14 13.22 13.53 13.22 13.48 11.5M
2025-01-13 13.12 13.24 13.06 13.21 7.5M
2025-01-10 13.42 13.48 13.18 13.19 9.9M
2025-01-09 13.50 13.69 13.36 13.42 12.6M
2025-01-08 13.58 13.69 13.30 13.58 12.7M
2025-01-07 13.69 13.72 13.48 13.62 10.2M
2025-01-06 13.73 13.92 13.56 13.70 10.1M
2025-01-03 14.01 14.15 13.73 13.75 11.8M
2025-01-02 14.09 14.40 13.89 13.98 13.7M