青岛食品 sz.001219
13.67
-1.30%
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 | 13.85 | 13.93 | 13.58 | 13.67 | -1.30% | 0.48 | 1.85% |
| 2026-05-22 | 13.85 | 13.92 | 13.59 | 13.85 | +0.29% | 0.49 | 1.86% |
| 2026-05-21 | 14.14 | 14.27 | 13.77 | 13.81 | -2.13% | 0.59 | 2.23% |
| 2026-05-20 | 14.20 | 14.21 | 14.01 | 14.11 | -0.63% | 0.36 | 1.33% |
| 2026-05-19 | 14.30 | 14.39 | 14.10 | 14.20 | -0.42% | 0.47 | 1.73% |
| 2026-05-18 | 14.37 | 14.50 | 13.95 | 14.26 | -1.66% | 0.66 | 2.46% |
| 2026-05-15 | 14.56 | 14.62 | 14.34 | 14.50 | -0.07% | 0.63 | 2.29% |
| 2026-05-14 | 14.79 | 14.79 | 14.40 | 14.51 | -1.02% | 0.63 | 2.28% |
| 2026-05-13 | 14.44 | 14.97 | 14.44 | 14.66 | +1.88% | 0.97 | 3.45% |
| 2026-05-12 | 14.74 | 14.81 | 14.31 | 14.39 | -2.51% | 0.81 | 2.95% |
| 2026-05-11 | 15.45 | 15.49 | 14.35 | 14.76 | -4.34% | 1.64 | 5.88% |
| 2026-05-08 | 15.50 | 15.62 | 15.39 | 15.43 | -0.45% | 0.52 | 1.75% |
| 2026-05-07 | 15.67 | 16.07 | 15.44 | 15.50 | -1.08% | 0.89 | 3.00% |
| 2026-05-06 | 15.72 | 15.89 | 15.59 | 15.67 | -0.76% | 0.98 | 3.27% |
| 2026-04-30 | 15.45 | 16.14 | 15.40 | 15.79 | +2.20% | 1.50 | 4.98% |
| 2026-04-29 | 15.55 | 15.74 | 15.34 | 15.45 | -1.09% | 0.88 | 2.98% |
| 2026-04-28 | 15.46 | 15.76 | 15.34 | 15.62 | +0.77% | 0.91 | 3.06% |
| 2026-04-27 | 15.38 | 15.52 | 15.07 | 15.50 | 0.00% | 0.96 | 3.29% |
| 2026-04-24 | 14.88 | 15.73 | 14.76 | 15.50 | +4.10% | 1.29 | 4.42% |
| 2026-04-23 | 14.86 | 15.03 | 14.74 | 14.89 | +0.13% | 0.50 | 1.77% |