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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.67 | 37.86 | 36.57 | 37.02 | -1.67% | 0.66 | 1.83% |
| 2025-11-19 | 38.30 | 38.50 | 37.33 | 37.65 | -1.72% | 0.66 | 1.81% |
| 2025-11-18 | 39.28 | 39.43 | 37.94 | 38.31 | -2.59% | 0.74 | 1.98% |
| 2025-11-17 | 40.89 | 40.89 | 39.25 | 39.33 | -2.53% | 0.81 | 2.11% |
| 2025-11-14 | 40.87 | 41.60 | 40.20 | 40.35 | -1.34% | 0.92 | 2.31% |
| 2025-11-13 | 41.48 | 41.90 | 40.56 | 40.90 | -1.40% | 0.59 | 1.49% |
| 2025-11-12 | 40.37 | 41.72 | 40.33 | 41.48 | +2.75% | 0.97 | 2.45% |
| 2025-11-11 | 41.28 | 41.74 | 40.10 | 40.37 | -2.51% | 1.11 | 2.83% |
| 2025-11-10 | 41.31 | 41.96 | 41.10 | 41.41 | -0.07% | 0.95 | 2.37% |
| 2025-11-07 | 41.92 | 42.25 | 41.18 | 41.44 | -1.17% | 1.40 | 3.49% |
| 2025-11-06 | 43.12 | 43.12 | 41.65 | 41.93 | -1.62% | 0.85 | 2.08% |
| 2025-11-05 | 41.56 | 42.97 | 41.00 | 42.62 | +2.18% | 0.87 | 2.15% |
| 2025-11-04 | 41.11 | 42.06 | 40.21 | 41.71 | +1.26% | 0.98 | 2.44% |
| 2025-11-03 | 40.61 | 41.52 | 39.70 | 41.19 | +2.21% | 1.15 | 2.92% |
| 2025-10-31 | 39.68 | 40.50 | 39.45 | 40.30 | +1.21% | 0.74 | 1.90% |
| 2025-10-30 | 39.68 | 40.18 | 38.79 | 39.82 | +0.35% | 1.21 | 3.16% |
| 2025-10-29 | 39.50 | 40.06 | 38.20 | 39.68 | +1.43% | 1.43 | 3.79% |
| 2025-10-28 | 39.60 | 39.60 | 38.73 | 39.12 | +0.05% | 0.94 | 2.49% |
| 2025-10-27 | 39.20 | 39.99 | 38.50 | 39.10 | +1.01% | 1.01 | 2.64% |
| 2025-10-24 | 38.83 | 39.56 | 38.60 | 38.71 | -0.41% | 0.69 | 1.82% |