当前位置: 爱股网 > 股票行情 > 天味食品(603317)股票行情

天味食品(603317)股票行情

天味食品(603317)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

天味食品(603317)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	12.26	12.26	0.06	0.49%	12.15	12.39	45216	5543.79	0.42%
2026-03-25	12.08	12.20	0.12	0.99%	12.03	12.21	46708	5673.50	0.44%
2026-03-24	12.01	12.08	0.19	1.60%	11.82	12.15	49533	5935.87	0.47%
2026-03-23	12.13	11.89	-0.43	-3.49%	11.80	12.20	92067	10993.35	0.86%
2026-03-20	12.41	12.32	-0.08	-0.65%	12.31	12.53	50108	6215.01	0.47%
2026-03-19	12.86	12.40	-0.44	-3.43%	12.37	12.87	66735	8378.96	0.63%
2026-03-18	12.78	12.84	-0.02	-0.16%	12.72	13.02	67354	8647.98	0.63%
2026-03-17	12.74	12.86	0.16	1.26%	12.66	13.10	117827	15250.66	1.11%
2026-03-16	12.46	12.70	0.35	2.83%	12.41	12.76	137318	17342.25	1.29%
2026-03-13	12.16	12.35	0.20	1.65%	12.13	12.55	130076	16094.93	1.22%
2026-03-12	12.50	12.15	-0.58	-4.56%	12.10	12.53	170459	20777.52	1.60%
2026-03-11	12.88	12.73	-0.16	-1.24%	12.57	12.89	86296	10947.10	0.81%
2026-03-10	12.86	12.89	0.15	1.18%	12.71	12.90	48971	6282.35	0.46%
2026-03-09	12.80	12.74	-0.17	-1.32%	12.53	12.99	101157	12862.59	0.95%
2026-03-06	12.84	12.91	0.07	0.55%	12.60	13.01	74721	9642.48	0.70%
2026-03-05	12.89	12.84	0.01	0.08%	12.76	13.10	55213	7110.70	0.52%
2026-03-04	13.20	12.83	-0.45	-3.39%	12.73	13.28	86816	11232.69	0.82%
2026-03-03	13.23	13.28	0.06	0.45%	13.20	13.48	73392	9766.72	0.69%
2026-03-02	13.29	13.22	-0.20	-1.49%	13.11	13.46	68732	9091.98	0.65%
2026-02-27	13.22	13.42	0.13	0.98%	13.22	13.56	59414	7971.58	0.56%
2026-02-26	13.22	13.29	0.06	0.45%	13.20	13.33	54051	7171.96	0.51%
2026-02-25	13.42	13.23	-0.11	-0.82%	13.19	13.51	83245	11095.96	0.78%
2026-02-24	13.33	13.34	0.04	0.30%	13.17	13.43	75500	10051.56	0.71%
2026-02-13	13.45	13.30	-0.15	-1.12%	13.27	13.59	82126	11034.26	0.77%
2026-02-12	13.75	13.45	-0.27	-1.97%	13.43	13.78	97917	13219.38	0.92%
2026-02-11	13.90	13.72	-0.15	-1.08%	13.69	13.96	92472	12761.06	0.87%
2026-02-10	14.36	13.87	-0.43	-3.01%	13.61	14.36	150254	20788.49	1.41%
2026-02-09	14.28	14.30	-0.02	-0.14%	14.22	14.60	238515	34266.55	2.24%
2026-02-06	14.45	14.32	-0.19	-1.31%	14.28	14.91	398600	58204.98	3.74%
2026-02-05	13.52	14.51	0.99	7.32%	13.46	14.87	417100	60651.78	3.92%
2026-02-04	13.41	13.52	0.05	0.37%	13.36	13.57	77496	10432.73	0.73%
2026-02-03	13.24	13.47	0.24	1.81%	13.23	13.65	100085	13463.70	0.94%
2026-02-02	13.11	13.23	0.00	0.00%	13.09	13.74	111000	14889.14	1.04%
2026-01-30	13.12	13.23	0.13	0.99%	12.91	13.43	124905	16491.13	1.17%
2026-01-29	12.48	13.10	0.64	5.14%	12.43	13.11	115109	14753.76	1.08%
2026-01-28	12.58	12.46	-0.10	-0.80%	12.41	12.63	51964	6493.88	0.49%
2026-01-27	13.07	12.56	-0.52	-3.98%	12.51	13.15	90567	11494.31	0.85%
2026-01-26	13.20	13.08	-0.16	-1.21%	12.96	13.25	63895	8360.51	0.60%
2026-01-23	13.28	13.24	0.02	0.15%	13.08	13.36	55388	7318.80	0.52%
2026-01-22	13.20	13.22	0.02	0.15%	13.18	13.40	53184	7061.75	0.50%
2026-01-21	13.47	13.20	-0.31	-2.29%	13.13	13.52	62877	8314.34	0.59%
2026-01-20	13.21	13.51	0.35	2.66%	13.08	13.70	111869	14952.51	1.05%
2026-01-19	12.59	13.16	0.47	3.70%	12.59	13.34	107261	14034.73	1.01%
2026-01-16	12.78	12.69	-0.06	-0.47%	12.56	12.86	45069	5712.82	0.42%
2026-01-15	12.64	12.75	0.04	0.31%	12.59	12.90	45884	5846.99	0.43%
2026-01-14	13.04	12.71	-0.34	-2.61%	12.62	13.16	88135	11351.19	0.83%
2026-01-13	13.20	13.05	-0.23	-1.73%	12.95	13.29	67354	8853.20	0.63%
2026-01-12	12.90	13.28	0.37	2.87%	12.84	13.43	85781	11222.93	0.81%
2026-01-09	12.73	12.91	0.09	0.70%	12.72	13.03	68936	8893.02	0.65%
2026-01-08	12.70	12.82	0.11	0.87%	12.52	12.88	64649	8197.98	0.61%
2026-01-07	12.65	12.71	0.02	0.16%	12.65	12.88	51374	6555.15	0.48%
2026-01-06	12.70	12.69	-0.06	-0.47%	12.54	12.77	45741	5783.88	0.43%
2026-01-05	12.53	12.75	0.23	1.84%	12.49	12.80	44797	5678.55	0.42%
2025-12-31	12.61	12.52	-0.09	-0.71%	12.42	12.67	38832	4867.74	0.36%
2025-12-30	12.58	12.61	0.04	0.32%	12.50	12.67	37481	4716.93	0.35%
2025-12-29	12.55	12.57	0.02	0.16%	12.47	12.69	38197	4812.06	0.36%
2025-12-26	12.64	12.55	-0.06	-0.48%	12.50	12.69	27447	3450.53	0.26%
2025-12-25	12.62	12.61	0.07	0.56%	12.56	12.71	38879	4913.71	0.37%
2025-12-24	12.72	12.54	-0.21	-1.65%	12.50	12.76	40937	5143.93	0.38%
2025-12-23	12.87	12.75	-0.13	-1.01%	12.72	12.95	32526	4167.04	0.31%
2025-12-22	12.97	12.88	-0.11	-0.85%	12.76	13.00	38244	4912.65	0.36%
2025-12-19	12.82	12.99	0.25	1.96%	12.59	13.03	55342	7102.25	0.52%
2025-12-18	12.77	12.74	0.01	0.08%	12.63	12.87	34665	4425.10	0.33%
2025-12-17	12.66	12.73	0.11	0.87%	12.53	12.83	52497	6665.60	0.49%
2025-12-16	12.72	12.62	0.01	0.08%	12.51	12.75	47386	5983.61	0.44%
2025-12-15	12.49	12.61	0.27	2.19%	12.40	12.64	49311	6197.03	0.46%
2025-12-12	12.49	12.34	-0.05	-0.40%	12.27	12.49	51471	6355.75	0.48%
2025-12-11	13.00	12.39	-0.57	-4.40%	12.38	13.00	77804	9773.94	0.73%
2025-12-10	12.72	12.96	0.27	2.13%	12.71	13.04	66071	8537.25	0.62%
2025-12-09	12.61	12.69	0.06	0.48%	12.59	12.94	53072	6790.23	0.50%
2025-12-08	12.79	12.63	-0.14	-1.10%	12.54	12.82	44540	5637.67	0.42%
2025-12-05	12.70	12.77	0.07	0.55%	12.63	12.78	43230	5495.33	0.41%
2025-12-04	13.03	12.70	-0.32	-2.46%	12.66	13.05	68106	8714.17	0.64%
2025-12-03	13.08	13.02	-0.02	-0.15%	12.96	13.16	46464	6061.81	0.44%
2025-12-02	13.00	13.04	0.04	0.31%	12.91	13.19	39482	5146.79	0.37%
2025-12-01	12.94	13.00	0.10	0.78%	12.85	13.17	55689	7250.77	0.52%
2025-11-28	12.87	12.90	0.05	0.39%	12.66	13.02	60384	7784.07	0.57%
2025-11-27	12.82	12.85	0.01	0.08%	12.80	13.05	48424	6256.75	0.45%
2025-11-26	12.91	12.84	-0.07	-0.54%	12.77	13.02	47803	6145.29	0.45%
2025-11-25	12.99	12.91	-0.05	-0.39%	12.82	13.03	64120	8286.50	0.60%

上证大盘股票行情在线 K线走势图

天味食品(603317)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58