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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.93 | 14.23 | 13.80 | 13.82 | -0.78% | 0.57 | 2.15% |
| 2025-07-22 | 13.90 | 14.00 | 13.87 | 13.93 | +0.07% | 0.51 | 1.91% |
| 2025-07-21 | 13.78 | 13.93 | 13.77 | 13.92 | +0.94% | 0.41 | 1.53% |
| 2025-07-18 | 13.77 | 13.88 | 13.75 | 13.79 | -0.07% | 0.37 | 1.40% |
| 2025-07-17 | 13.80 | 13.94 | 13.76 | 13.80 | +0.07% | 0.40 | 1.51% |
| 2025-07-16 | 13.80 | 13.86 | 13.73 | 13.79 | -0.07% | 0.24 | 0.90% |
| 2025-07-15 | 13.87 | 13.90 | 13.62 | 13.80 | -0.50% | 0.49 | 1.86% |
| 2025-07-14 | 13.89 | 13.95 | 13.83 | 13.87 | -0.14% | 0.31 | 1.17% |
| 2025-07-11 | 13.96 | 14.00 | 13.78 | 13.89 | -0.50% | 0.42 | 1.59% |
| 2025-07-10 | 14.06 | 14.10 | 13.91 | 13.96 | -0.71% | 0.41 | 1.52% |
| 2025-07-09 | 14.12 | 14.19 | 13.95 | 14.06 | -0.14% | 0.64 | 2.38% |
| 2025-07-08 | 13.96 | 14.48 | 13.96 | 14.08 | -0.49% | 1.28 | 4.68% |
| 2025-07-07 | 13.90 | 14.28 | 13.57 | 14.15 | +4.17% | 1.74 | 6.48% |
| 2025-07-04 | 13.60 | 13.95 | 13.43 | 13.59 | 0.00% | 0.60 | 2.29% |
| 2025-07-03 | 13.56 | 13.60 | 13.48 | 13.59 | +0.66% | 0.26 | 1.02% |
| 2025-07-02 | 13.53 | 13.55 | 13.44 | 13.50 | 0.00% | 0.22 | 0.86% |
| 2025-07-01 | 13.53 | 13.58 | 13.40 | 13.50 | -0.22% | 0.25 | 0.97% |
| 2025-06-30 | 13.52 | 13.56 | 13.37 | 13.53 | 0.00% | 0.36 | 1.40% |
| 2025-06-27 | 13.31 | 13.79 | 13.31 | 13.53 | +1.64% | 0.81 | 3.10% |
| 2025-06-26 | 13.29 | 13.36 | 13.24 | 13.31 | -0.07% | 0.29 | 1.13% |