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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 28.93 | 29.47 | 28.52 | 28.63 | -0.38% | 0.84 | 3.01% |
| 2025-07-22 | 28.62 | 28.74 | 28.40 | 28.74 | +0.52% | 0.62 | 2.25% |
| 2025-07-21 | 28.38 | 28.62 | 28.27 | 28.59 | +0.78% | 0.51 | 1.85% |
| 2025-07-18 | 28.29 | 28.44 | 28.13 | 28.37 | +0.28% | 0.40 | 1.46% |
| 2025-07-17 | 28.28 | 28.49 | 28.18 | 28.29 | +0.28% | 0.39 | 1.41% |
| 2025-07-16 | 28.00 | 28.29 | 27.93 | 28.21 | +0.68% | 0.31 | 1.14% |
| 2025-07-15 | 28.60 | 28.68 | 27.70 | 28.02 | -2.34% | 0.81 | 2.99% |
| 2025-07-14 | 28.74 | 28.78 | 28.62 | 28.69 | 0.00% | 0.39 | 1.40% |
| 2025-07-11 | 28.80 | 28.84 | 28.58 | 28.69 | 0.00% | 0.45 | 1.63% |
| 2025-07-10 | 28.62 | 28.85 | 28.38 | 28.69 | +0.24% | 0.63 | 2.26% |
| 2025-07-09 | 28.89 | 28.95 | 28.60 | 28.62 | -0.93% | 0.45 | 1.61% |
| 2025-07-08 | 28.78 | 28.90 | 28.53 | 28.89 | +0.77% | 0.57 | 2.05% |
| 2025-07-07 | 28.52 | 29.78 | 28.52 | 28.67 | +1.74% | 0.82 | 2.95% |
| 2025-07-04 | 28.76 | 28.76 | 28.10 | 28.18 | -1.64% | 0.40 | 1.46% |
| 2025-07-03 | 28.64 | 28.86 | 28.41 | 28.65 | +0.35% | 0.46 | 1.66% |
| 2025-07-02 | 28.56 | 28.71 | 28.36 | 28.55 | +0.21% | 0.48 | 1.72% |
| 2025-07-01 | 28.52 | 28.59 | 28.28 | 28.49 | 0.00% | 0.41 | 1.49% |
| 2025-06-30 | 28.46 | 28.54 | 28.22 | 28.49 | +0.28% | 0.39 | 1.41% |
| 2025-06-27 | 28.35 | 28.54 | 28.15 | 28.41 | +0.21% | 0.37 | 1.35% |
| 2025-06-26 | 28.49 | 28.60 | 28.17 | 28.35 | -0.70% | 0.59 | 2.14% |