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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.09 | 30.65 | 29.81 | 30.53 | +1.83% | 1.63 | 5.56% |
| 2025-08-19 | 28.90 | 30.18 | 28.90 | 29.98 | +3.74% | 2.12 | 7.38% |
| 2025-08-18 | 28.66 | 29.12 | 28.66 | 28.90 | +0.87% | 0.81 | 2.91% |
| 2025-08-15 | 28.55 | 28.76 | 28.51 | 28.65 | +0.17% | 0.71 | 2.56% |
| 2025-08-14 | 29.15 | 29.32 | 28.55 | 28.60 | -1.95% | 0.76 | 2.74% |
| 2025-08-13 | 29.77 | 29.77 | 29.03 | 29.17 | -0.85% | 0.93 | 3.30% |
| 2025-08-12 | 29.06 | 30.13 | 29.02 | 29.42 | +1.38% | 1.44 | 5.07% |
| 2025-08-11 | 28.80 | 29.06 | 28.64 | 29.02 | +1.22% | 0.72 | 2.57% |
| 2025-08-08 | 28.78 | 28.93 | 28.49 | 28.67 | -0.38% | 0.67 | 2.41% |
| 2025-08-07 | 28.88 | 28.90 | 28.69 | 28.78 | -0.28% | 0.57 | 2.04% |
| 2025-08-06 | 28.90 | 28.98 | 28.70 | 28.86 | +0.21% | 0.56 | 2.02% |
| 2025-08-05 | 28.69 | 28.83 | 28.58 | 28.80 | +0.70% | 0.69 | 2.50% |
| 2025-08-04 | 28.45 | 28.67 | 28.23 | 28.60 | +0.10% | 0.47 | 1.69% |
| 2025-08-01 | 28.30 | 28.62 | 28.23 | 28.57 | +0.70% | 0.54 | 1.97% |
| 2025-07-31 | 29.10 | 29.23 | 28.25 | 28.37 | -3.04% | 0.80 | 2.87% |
| 2025-07-30 | 29.07 | 29.45 | 28.80 | 29.26 | +0.97% | 0.97 | 3.43% |
| 2025-07-29 | 29.06 | 29.13 | 28.70 | 28.98 | -0.10% | 0.64 | 2.31% |
| 2025-07-28 | 29.22 | 29.26 | 28.88 | 29.01 | -0.14% | 0.60 | 2.13% |
| 2025-07-25 | 29.34 | 29.43 | 28.98 | 29.05 | -0.38% | 0.70 | 2.47% |
| 2025-07-24 | 28.88 | 29.25 | 28.65 | 29.16 | +1.85% | 0.94 | 3.34% |