千味央厨 sz.001215
44.01
+3.55%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 42.08 | 44.20 | 41.84 | 44.01 | +3.55% | 2.32 | 5.53% |
| 2026-05-22 | 41.44 | 45.14 | 39.80 | 42.50 | +3.56% | 5.06 | 12.03% |
| 2026-05-21 | 45.87 | 46.50 | 41.04 | 41.04 | -10.00% | 4.39 | 10.51% |
| 2026-05-20 | 45.50 | 46.08 | 44.50 | 45.60 | +2.54% | 3.28 | 7.48% |
| 2026-05-19 | 42.39 | 44.78 | 42.30 | 44.47 | +5.91% | 2.69 | 6.40% |
| 2026-05-18 | 41.11 | 42.16 | 40.18 | 41.99 | +2.92% | 2.79 | 6.94% |
| 2026-05-15 | 38.58 | 41.55 | 37.07 | 40.80 | +2.13% | 4.33 | 11.43% |
| 2026-05-14 | 44.41 | 44.47 | 39.95 | 39.95 | -10.00% | 3.71 | 9.27% |
| 2026-05-13 | 45.90 | 46.31 | 43.80 | 44.39 | -4.25% | 3.45 | 7.88% |
| 2026-05-12 | 47.52 | 48.80 | 46.01 | 46.36 | -2.67% | 3.50 | 7.71% |
| 2026-05-11 | 49.54 | 49.80 | 47.50 | 47.63 | -2.82% | 2.25 | 4.82% |
| 2026-05-08 | 48.01 | 49.36 | 46.99 | 49.01 | +1.68% | 3.64 | 7.78% |
| 2026-05-07 | 48.66 | 49.12 | 46.95 | 48.20 | -0.33% | 3.01 | 6.47% |
| 2026-05-06 | 47.01 | 49.42 | 46.30 | 48.36 | +3.20% | 4.64 | 9.89% |
| 2026-04-30 | 41.97 | 46.86 | 41.80 | 46.86 | +10.00% | 4.35 | 10.10% |
| 2026-04-29 | 47.00 | 49.20 | 41.59 | 42.60 | -7.81% | 6.94 | 15.88% |
| 2026-04-28 | 45.80 | 46.70 | 44.73 | 46.21 | +0.46% | 2.65 | 5.94% |
| 2026-04-27 | 43.15 | 46.62 | 42.88 | 46.00 | +6.70% | 5.60 | 12.82% |
| 2026-04-24 | 43.41 | 44.51 | 42.32 | 43.11 | -0.67% | 2.66 | 6.34% |
| 2026-04-23 | 39.46 | 43.40 | 39.30 | 43.40 | +10.01% | 3.46 | 8.51% |