天邦食品(002124)股票信息
| 股票代码 | 002124 |
| 股票名称 | 天邦食品 |
| 最新价/元 | 3.15 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.63 |
| 买入/元 | 3.14 |
| 卖出/元 | 3.15 |
| 昨收/元 | 3.17 |
| 今开/元 | 3.18 |
| 最高/元 | 3.22 |
| 最低/元 | 3.14 |
| 成交量/手 | 468724.00 |
| 成交额/万 | 14891.30 |
| 股净值/元 | 4.77 |
| 市净率 | 1.84 |
| 总市值/万 | 699909.16 |
| 流通值/万 | 621293.13 |
| 换手率/% | 2.38 |
| 入市日期 | 2007-04-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
天邦食品(002124)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 3.18 | 3.15 | -0.02 | -0.63 | 468724.00 | 14891.30 | 2.38 |
| 2025-07-24 | 3.16 | 3.17 | 0.00 | 0.00 | 646696.20 | 20359.20 | 3.28 |
| 2025-07-23 | 3.23 | 3.17 | -0.04 | -1.25 | 1077694.27 | 34591.42 | 5.46 |
| 2025-07-22 | 3.08 | 3.21 | 0.13 | 4.22 | 1465997.39 | 46552.75 | 7.43 |
| 2025-07-21 | 3.01 | 3.08 | 0.07 | 2.33 | 577980.96 | 17667.21 | 2.93 |
| 2025-07-18 | 3.01 | 3.01 | 0.00 | 0.00 | 262622.80 | 7921.16 | 1.33 |
| 2025-07-17 | 3.05 | 3.01 | -0.02 | -0.66 | 364674.80 | 11002.43 | 1.85 |
| 2025-07-16 | 3.02 | 3.03 | 0.00 | 0.00 | 265470.59 | 8025.03 | 1.35 |
| 2025-07-15 | 3.08 | 3.03 | -0.06 | -1.94 | 532244.00 | 16174.83 | 2.70 |
| 2025-07-14 | 3.09 | 3.09 | 0.00 | 0.00 | 476725.00 | 14795.15 | 2.42 |
| 2025-07-11 | 3.09 | 3.09 | -0.01 | -0.32 | 740021.47 | 23000.47 | 3.75 |
| 2025-07-10 | 3.13 | 3.10 | 0.11 | 3.68 | 1421646.88 | 44666.17 | 7.21 |
| 2025-07-09 | 2.98 | 2.99 | 0.00 | 0.00 | 390774.91 | 11730.34 | 1.98 |
| 2025-07-08 | 2.99 | 2.99 | 0.00 | 0.00 | 309832.89 | 9219.26 | 1.57 |
| 2025-07-07 | 3.02 | 2.99 | -0.03 | -0.99 | 282519.20 | 8449.56 | 1.43 |
| 2025-07-04 | 3.00 | 3.02 | 0.02 | 0.67 | 600568.59 | 18206.47 | 3.04 |
| 2025-07-03 | 3.00 | 3.00 | 0.01 | 0.33 | 322898.99 | 9663.77 | 1.64 |
| 2025-07-02 | 2.94 | 2.99 | 0.04 | 1.36 | 425401.96 | 12619.12 | 2.16 |
| 2025-07-01 | 2.96 | 2.95 | 0.00 | 0.00 | 224288.90 | 6604.42 | 1.14 |
| 2025-06-30 | 2.95 | 2.95 | 0.01 | 0.34 | 207777.18 | 6105.17 | 1.05 |
| 2025-06-27 | 2.96 | 2.94 | -0.02 | -0.68 | 305084.40 | 8993.46 | 1.55 |
| 2025-06-26 | 2.98 | 2.96 | 0.01 | 0.34 | 403530.00 | 12052.55 | 2.05 |
| 2025-06-25 | 2.96 | 2.95 | -0.01 | -0.34 | 292737.80 | 8625.26 | 1.48 |
| 2025-06-24 | 2.93 | 2.96 | 0.04 | 1.37 | 267527.28 | 7871.03 | 1.36 |
| 2025-06-23 | 2.88 | 2.92 | 0.02 | 0.69 | 248282.68 | 7203.42 | 1.26 |
| 2025-06-20 | 2.92 | 2.90 | -0.02 | -0.69 | 188829.80 | 5518.63 | 0.96 |
| 2025-06-19 | 2.96 | 2.92 | -0.05 | -1.68 | 208292.00 | 6125.23 | 1.06 |
| 2025-06-18 | 2.99 | 2.97 | -0.03 | -1.00 | 246617.99 | 7315.46 | 1.25 |
| 2025-06-17 | 2.99 | 3.00 | 0.01 | 0.33 | 219816.40 | 6582.51 | 1.11 |
| 2025-06-16 | 2.99 | 2.99 | 0.01 | 0.34 | 213371.92 | 6357.22 | 1.08 |
| 2025-06-13 | 3.01 | 2.98 | -0.03 | -1.00 | 316127.00 | 9443.33 | 1.60 |
| 2025-06-12 | 3.04 | 3.01 | -0.05 | -1.63 | 319743.20 | 9652.03 | 1.62 |
| 2025-06-11 | 3.00 | 3.06 | 0.07 | 2.34 | 552766.97 | 16846.99 | 2.80 |
| 2025-06-10 | 3.03 | 2.99 | -0.03 | -0.99 | 378262.80 | 11341.23 | 1.92 |
| 2025-06-09 | 3.00 | 3.02 | -0.01 | -0.33 | 318902.83 | 9636.33 | 1.62 |
| 2025-06-06 | 3.00 | 3.03 | 0.03 | 1.00 | 254747.16 | 7713.35 | 1.29 |
| 2025-06-05 | 3.05 | 3.00 | -0.06 | -1.96 | 406615.90 | 12259.65 | 2.06 |
| 2025-06-04 | 3.03 | 3.06 | 0.02 | 0.66 | 437770.99 | 13315.55 | 2.22 |
| 2025-06-03 | 3.05 | 3.04 | -0.08 | -2.56 | 721490.60 | 21821.95 | 3.66 |
| 2025-05-30 | 3.06 | 3.12 | 0.08 | 2.63 | 974242.90 | 30674.69 | 4.94 |
| 2025-05-29 | 2.98 | 3.04 | 0.05 | 1.67 | 429182.51 | 12959.78 | 2.18 |
| 2025-05-28 | 2.95 | 2.99 | 0.04 | 1.36 | 502183.40 | 15054.00 | 2.55 |
| 2025-05-27 | 2.93 | 2.95 | 0.00 | 0.00 | 339657.00 | 10017.71 | 1.72 |
| 2025-05-26 | 2.95 | 2.95 | 0.00 | 0.00 | 406690.20 | 11972.43 | 2.06 |
| 2025-05-23 | 3.00 | 2.95 | -0.05 | -1.67 | 438373.64 | 13079.40 | 2.22 |
| 2025-05-22 | 3.06 | 3.00 | -0.07 | -2.28 | 608974.27 | 18443.36 | 3.09 |
| 2025-05-21 | 3.14 | 3.07 | -0.07 | -2.23 | 518816.00 | 16064.54 | 2.63 |
| 2025-05-20 | 3.14 | 3.14 | 0.01 | 0.32 | 456415.58 | 14339.92 | 2.31 |
| 2025-05-19 | 3.11 | 3.13 | 0.01 | 0.32 | 445531.73 | 13958.07 | 2.26 |
| 2025-05-16 | 3.12 | 3.12 | -0.01 | -0.32 | 532028.03 | 16473.30 | 2.70 |
| 2025-05-15 | 3.14 | 3.13 | -0.03 | -0.95 | 547675.55 | 17182.59 | 2.78 |
| 2025-05-14 | 3.13 | 3.16 | 0.03 | 0.96 | 705145.66 | 22185.63 | 3.58 |
| 2025-05-13 | 3.20 | 3.13 | -0.07 | -2.19 | 902951.58 | 28449.97 | 4.58 |
| 2025-05-12 | 3.29 | 3.20 | -0.09 | -2.74 | 1416959.69 | 45700.49 | 7.18 |
| 2025-05-09 | 3.53 | 3.29 | -0.30 | -8.36 | 2495073.77 | 86200.93 | 12.65 |
| 2025-05-08 | 3.24 | 3.59 | 0.33 | 10.12 | 2108337.41 | 71004.16 | 10.69 |
| 2025-05-07 | 3.33 | 3.26 | -0.05 | -1.51 | 855166.84 | 28054.74 | 4.34 |
| 2025-05-06 | 3.30 | 3.31 | 0.04 | 1.22 | 1503095.44 | 50276.69 | 7.62 |
| 2025-04-29 | 3.25 | 3.27 | -0.03 | -0.91 | 542467.83 | 17632.84 | 2.75 |
| 2025-04-28 | 3.45 | 3.30 | -0.17 | -4.90 | 815330.80 | 27266.59 | 4.13 |
| 2025-04-25 | 3.43 | 3.47 | -0.02 | -0.57 | 672436.76 | 23421.54 | 3.41 |
| 2025-04-24 | 3.35 | 3.49 | 0.14 | 4.18 | 971009.42 | 33264.99 | 4.92 |
| 2025-04-23 | 3.33 | 3.35 | -0.05 | -1.47 | 729400.17 | 24266.21 | 3.70 |
| 2025-04-22 | 3.23 | 3.40 | 0.14 | 4.29 | 1096122.58 | 37061.98 | 5.56 |
| 2025-04-21 | 3.28 | 3.26 | -0.05 | -1.51 | 564539.52 | 18349.97 | 2.86 |
| 2025-04-18 | 3.35 | 3.31 | -0.06 | -1.78 | 636195.52 | 21097.38 | 3.23 |
| 2025-04-17 | 3.24 | 3.37 | 0.13 | 4.01 | 701587.08 | 23199.17 | 3.56 |
| 2025-04-16 | 3.18 | 3.24 | 0.06 | 1.89 | 569023.54 | 18375.55 | 2.88 |
| 2025-04-15 | 3.21 | 3.18 | -0.03 | -0.94 | 454462.80 | 14420.65 | 2.30 |
| 2025-04-14 | 3.10 | 3.21 | 0.10 | 3.22 | 702160.06 | 22218.75 | 3.56 |
| 2025-04-11 | 3.02 | 3.11 | 0.07 | 2.30 | 740090.70 | 22834.47 | 3.75 |
| 2025-04-10 | 2.95 | 3.04 | 0.06 | 2.01 | 698051.47 | 20970.53 | 3.54 |
| 2025-04-09 | 2.96 | 2.98 | -0.01 | -0.33 | 830757.14 | 24682.88 | 4.21 |
| 2025-04-08 | 2.83 | 2.99 | 0.13 | 4.55 | 1079716.62 | 31714.32 | 5.47 |
| 2025-04-07 | 2.94 | 2.86 | -0.15 | -4.98 | 758749.20 | 22051.30 | 3.85 |
| 2025-04-03 | 2.97 | 3.01 | 0.01 | 0.33 | 310556.03 | 9312.58 | 1.57 |
| 2025-04-02 | 2.99 | 3.00 | 0.01 | 0.33 | 355468.80 | 10642.23 | 1.80 |
| 2025-04-01 | 3.04 | 2.99 | -0.08 | -2.61 | 608402.12 | 18297.87 | 3.08 |
| 2025-03-31 | 3.13 | 3.07 | 0.02 | 0.66 | 955045.49 | 29643.04 | 4.84 |
| 2025-03-28 | 2.98 | 3.05 | 0.05 | 1.67 | 487736.08 | 14781.51 | 2.47 |
| 2025-03-27 | 3.09 | 3.00 | -0.10 | -3.23 | 648569.84 | 19689.87 | 3.29 |
| 2025-03-26 | 3.07 | 3.10 | -0.01 | -0.32 | 672000.11 | 20745.25 | 3.40 |
| 2025-03-25 | 2.96 | 3.11 | 0.14 | 4.71 | 912176.03 | 27888.91 | 4.62 |
| 2025-03-24 | 3.02 | 2.97 | -0.06 | -1.98 | 726240.24 | 21670.47 | 3.68 |
| 2025-03-21 | 3.12 | 3.03 | 0.01 | 0.33 | 1221906.97 | 37591.24 | 6.19 |
| 2025-03-20 | 2.94 | 3.02 | 0.14 | 4.86 | 436629.14 | 13039.11 | 2.21 |
| 2025-03-19 | 2.78 | 2.88 | 0.10 | 3.60 | 821590.20 | 23693.35 | 4.16 |
| 2025-03-18 | 2.79 | 2.78 | -0.01 | -0.36 | 231392.40 | 6434.72 | 1.17 |
| 2025-03-17 | 2.77 | 2.79 | 0.01 | 0.36 | 364176.04 | 10164.08 | 1.84 |
| 2025-03-14 | 2.74 | 2.78 | 0.05 | 1.83 | 450105.69 | 12404.29 | 2.28 |
| 2025-03-13 | 2.76 | 2.73 | -0.02 | -0.73 | 281131.38 | 7712.92 | 1.42 |
| 2025-03-12 | 2.77 | 2.75 | -0.03 | -1.08 | 337660.00 | 9295.16 | 1.71 |
| 2025-03-11 | 2.76 | 2.78 | 0.00 | 0.00 | 386882.80 | 10694.16 | 1.96 |
| 2025-03-10 | 2.77 | 2.78 | 0.04 | 1.46 | 340926.82 | 9472.83 | 1.73 |
| 2025-03-07 | 2.75 | 2.74 | -0.02 | -0.73 | 220225.58 | 6059.21 | 1.12 |
| 2025-03-06 | 2.74 | 2.76 | 0.02 | 0.73 | 204614.50 | 5618.41 | 1.04 |
| 2025-03-05 | 2.76 | 2.74 | -0.03 | -1.08 | 232841.80 | 6400.55 | 1.18 |
| 2025-03-04 | 2.69 | 2.77 | 0.08 | 2.97 | 371929.03 | 10183.98 | 1.88 |
| 2025-03-03 | 2.67 | 2.69 | 0.02 | 0.75 | 179622.40 | 4823.55 | 0.91 |
| 2025-02-28 | 2.70 | 2.67 | -0.04 | -1.48 | 238104.00 | 6409.95 | 1.21 |
日K线
周K线
月K线
