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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 41.09 | 41.47 | 38.77 | 39.69 | -3.20% | 1.42 | 3.69% |
| 2026-02-13 | 41.66 | 42.04 | 40.87 | 41.00 | -1.28% | 0.84 | 2.11% |
| 2026-02-12 | 42.42 | 42.44 | 41.43 | 41.53 | -2.33% | 1.27 | 3.15% |
| 2026-02-11 | 42.02 | 44.25 | 41.97 | 42.52 | +1.50% | 2.21 | 5.28% |
| 2026-02-10 | 43.76 | 43.86 | 41.80 | 41.89 | -4.38% | 1.75 | 4.26% |
| 2026-02-09 | 44.68 | 45.47 | 43.08 | 43.81 | +0.92% | 2.22 | 5.20% |
| 2026-02-06 | 47.32 | 48.80 | 43.30 | 43.41 | -9.03% | 3.86 | 8.78% |
| 2026-02-05 | 47.41 | 48.33 | 46.75 | 47.72 | -0.33% | 1.66 | 3.59% |
| 2026-02-04 | 45.40 | 48.98 | 45.20 | 47.88 | +5.93% | 3.01 | 6.50% |
| 2026-02-03 | 44.80 | 45.44 | 43.73 | 45.20 | +1.50% | 1.40 | 3.25% |
| 2026-02-02 | 46.19 | 46.90 | 44.51 | 44.53 | -3.20% | 1.27 | 2.87% |
| 2026-01-30 | 45.75 | 47.38 | 45.15 | 46.00 | +0.86% | 1.52 | 3.39% |
| 2026-01-29 | 45.89 | 46.20 | 44.62 | 45.61 | -0.78% | 1.16 | 2.65% |
| 2026-01-28 | 45.87 | 46.38 | 45.35 | 45.97 | -0.48% | 0.64 | 1.45% |
| 2026-01-27 | 46.00 | 46.80 | 44.00 | 46.19 | +0.70% | 1.12 | 2.55% |
| 2026-01-26 | 45.32 | 46.67 | 45.13 | 45.87 | +1.66% | 1.40 | 3.16% |
| 2026-01-23 | 46.20 | 47.40 | 44.20 | 45.12 | -2.32% | 1.50 | 3.42% |
| 2026-01-22 | 45.50 | 46.78 | 45.36 | 46.19 | +1.56% | 1.05 | 2.35% |
| 2026-01-21 | 44.38 | 45.87 | 44.38 | 45.48 | +2.48% | 0.82 | 1.88% |
| 2026-01-20 | 44.90 | 45.04 | 44.00 | 44.38 | -1.16% | 0.82 | 1.92% |