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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.26 | 13.32 | 13.15 | 13.32 | +0.66% | 0.34 | 1.33% |
| 2025-06-24 | 13.08 | 13.24 | 13.08 | 13.23 | +1.41% | 0.28 | 1.07% |
| 2025-06-23 | 12.92 | 13.07 | 12.83 | 13.05 | +0.67% | 0.24 | 0.93% |
| 2025-06-20 | 12.94 | 13.08 | 12.93 | 12.96 | -0.15% | 0.25 | 0.98% |
| 2025-06-19 | 13.16 | 13.18 | 12.93 | 12.98 | -1.69% | 0.33 | 1.29% |
| 2025-06-18 | 13.26 | 13.29 | 13.06 | 13.20 | -0.44% | 0.39 | 1.52% |
| 2025-06-17 | 13.36 | 13.42 | 13.21 | 13.26 | -0.58% | 0.34 | 1.29% |
| 2025-06-16 | 13.32 | 13.39 | 13.26 | 13.34 | +0.37% | 0.32 | 1.23% |
| 2025-06-13 | 13.58 | 13.67 | 13.26 | 13.29 | -2.70% | 0.71 | 2.70% |
| 2025-06-12 | 13.75 | 13.88 | 13.58 | 13.66 | -1.06% | 0.81 | 3.03% |
| 2025-06-11 | 13.68 | 13.81 | 13.58 | 13.80 | +0.99% | 0.59 | 2.19% |
| 2025-06-10 | 13.68 | 13.94 | 13.48 | 13.67 | -0.35% | 0.82 | 3.06% |
| 2025-06-09 | 13.61 | 13.75 | 13.56 | 13.72 | +0.50% | 0.63 | 2.36% |
| 2025-06-06 | 13.78 | 13.83 | 13.55 | 13.65 | -0.92% | 0.69 | 2.59% |
| 2025-06-05 | 14.05 | 14.14 | 13.66 | 13.77 | -2.94% | 1.14 | 4.19% |
| 2025-06-04 | 13.88 | 14.45 | 13.82 | 14.19 | +2.24% | 1.74 | 6.31% |
| 2025-06-03 | 13.36 | 14.10 | 13.24 | 13.88 | +3.78% | 1.13 | 4.20% |
| 2025-05-30 | 13.57 | 13.67 | 13.36 | 13.38 | -1.36% | 0.35 | 1.33% |
| 2025-05-29 | 13.62 | 13.65 | 13.44 | 13.56 | -0.92% | 0.50 | 1.88% |
| 2025-05-28 | 13.60 | 13.75 | 13.54 | 13.69 | +0.64% | 0.59 | 2.23% |