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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.32 | 14.50 | 14.20 | 14.43 | +0.76% | 0.69 | 2.53% |
| 2025-08-19 | 14.05 | 14.34 | 14.04 | 14.32 | +1.98% | 0.75 | 2.75% |
| 2025-08-18 | 14.01 | 14.16 | 14.00 | 14.04 | +0.35% | 0.51 | 1.90% |
| 2025-08-15 | 14.00 | 14.08 | 13.93 | 13.99 | 0.00% | 0.45 | 1.69% |
| 2025-08-14 | 14.18 | 14.25 | 13.95 | 13.99 | -1.33% | 0.43 | 1.59% |
| 2025-08-13 | 14.28 | 14.33 | 14.10 | 14.18 | -0.07% | 0.43 | 1.59% |
| 2025-08-12 | 14.27 | 14.37 | 14.17 | 14.19 | -0.42% | 0.30 | 1.10% |
| 2025-08-11 | 14.19 | 14.30 | 14.10 | 14.25 | +0.35% | 0.50 | 1.86% |
| 2025-08-08 | 14.23 | 14.28 | 14.09 | 14.20 | -0.07% | 0.38 | 1.40% |
| 2025-08-07 | 14.11 | 14.24 | 14.04 | 14.21 | +0.99% | 0.53 | 1.97% |
| 2025-08-06 | 14.13 | 14.13 | 13.97 | 14.07 | -0.14% | 0.38 | 1.42% |
| 2025-08-05 | 14.04 | 14.13 | 13.98 | 14.09 | +0.64% | 0.44 | 1.62% |
| 2025-08-04 | 13.95 | 14.07 | 13.89 | 14.00 | -0.14% | 0.32 | 1.20% |
| 2025-08-01 | 13.82 | 14.03 | 13.82 | 14.02 | +1.15% | 0.43 | 1.60% |
| 2025-07-31 | 14.12 | 14.12 | 13.82 | 13.86 | -1.69% | 0.43 | 1.63% |
| 2025-07-30 | 14.01 | 14.16 | 13.93 | 14.10 | +0.57% | 0.61 | 2.26% |
| 2025-07-29 | 14.50 | 14.56 | 13.94 | 14.02 | -1.05% | 0.78 | 2.88% |
| 2025-07-28 | 13.97 | 14.18 | 13.94 | 14.17 | +1.42% | 0.48 | 1.79% |
| 2025-07-25 | 14.09 | 14.11 | 13.96 | 13.97 | -0.92% | 0.39 | 1.47% |
| 2025-07-24 | 13.79 | 14.12 | 13.79 | 14.10 | +2.01% | 0.66 | 2.44% |