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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.44 | 13.68 | 13.42 | 13.60 | +1.23% | 0.61 | 2.28% |
| 2025-05-26 | 13.21 | 13.56 | 13.21 | 13.43 | +1.32% | 0.55 | 2.11% |
| 2025-05-23 | 13.50 | 13.55 | 13.25 | 13.26 | -1.66% | 0.52 | 1.99% |
| 2025-05-22 | 13.70 | 13.79 | 13.41 | 13.48 | -1.70% | 0.58 | 2.18% |
| 2025-05-21 | 13.76 | 14.14 | 13.64 | 13.72 | -1.12% | 0.66 | 2.44% |
| 2025-05-20 | 13.64 | 13.96 | 13.55 | 13.87 | +1.64% | 1.02 | 3.76% |
| 2025-05-19 | 13.26 | 13.68 | 13.26 | 13.65 | +2.78% | 0.97 | 3.66% |
| 2025-05-16 | 13.29 | 13.32 | 13.10 | 13.28 | -0.29% | 0.45 | 1.76% |
| 2025-05-15 | 13.18 | 13.44 | 13.08 | 13.32 | +1.03% | 0.71 | 2.71% |
| 2025-05-14 | 13.11 | 13.20 | 13.02 | 13.18 | +0.07% | 0.38 | 1.48% |
| 2025-05-13 | 13.26 | 13.34 | 13.08 | 13.17 | -0.22% | 0.41 | 1.60% |
| 2025-05-12 | 13.35 | 13.37 | 13.14 | 13.20 | -1.16% | 0.52 | 2.00% |
| 2025-05-09 | 13.41 | 13.49 | 13.26 | 13.36 | -0.07% | 0.44 | 1.69% |
| 2025-05-08 | 13.30 | 13.38 | 13.16 | 13.37 | 0.00% | 0.42 | 1.60% |
| 2025-05-07 | 13.29 | 13.48 | 13.24 | 13.37 | +0.88% | 0.58 | 2.22% |
| 2025-05-06 | 13.18 | 13.32 | 13.13 | 13.25 | +1.11% | 0.61 | 2.35% |