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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.98 | 15.00 | 14.84 | 14.87 | -0.73% | 0.32 | 1.14% |
| 2026-04-21 | 14.98 | 15.07 | 14.82 | 14.98 | +0.13% | 0.50 | 1.76% |
| 2026-04-20 | 14.70 | 15.07 | 14.70 | 14.96 | +1.77% | 0.77 | 2.73% |
| 2026-04-17 | 14.75 | 14.90 | 14.54 | 14.70 | -1.34% | 0.52 | 1.87% |
| 2026-04-16 | 14.66 | 14.93 | 14.52 | 14.90 | +1.57% | 0.48 | 1.70% |
| 2026-04-15 | 14.56 | 14.72 | 14.44 | 14.67 | +1.03% | 0.37 | 1.35% |
| 2026-04-14 | 14.62 | 14.63 | 14.38 | 14.52 | -0.27% | 0.39 | 1.42% |
| 2026-04-13 | 14.65 | 14.69 | 14.41 | 14.56 | -0.61% | 0.47 | 1.71% |
| 2026-04-10 | 14.73 | 14.87 | 14.43 | 14.65 | +0.41% | 0.34 | 1.22% |
| 2026-04-09 | 14.69 | 14.84 | 14.44 | 14.59 | -0.95% | 0.43 | 1.54% |
| 2026-04-08 | 14.62 | 14.87 | 14.52 | 14.73 | +2.29% | 0.50 | 1.77% |
| 2026-04-07 | 14.30 | 14.57 | 14.14 | 14.40 | +0.56% | 0.53 | 1.94% |
| 2026-04-03 | 14.88 | 14.88 | 14.25 | 14.32 | -2.92% | 0.48 | 1.76% |
| 2026-04-02 | 14.86 | 14.99 | 14.69 | 14.75 | -0.74% | 0.59 | 2.09% |
| 2026-04-01 | 14.86 | 14.98 | 14.66 | 14.86 | +0.81% | 0.86 | 3.03% |
| 2026-03-31 | 14.46 | 15.06 | 14.36 | 14.74 | +2.08% | 0.97 | 3.46% |
| 2026-03-30 | 14.10 | 14.45 | 14.04 | 14.44 | +1.83% | 0.44 | 1.62% |
| 2026-03-27 | 13.89 | 14.21 | 13.76 | 14.18 | +2.01% | 0.42 | 1.56% |
| 2026-03-26 | 14.04 | 14.14 | 13.82 | 13.90 | -0.22% | 0.42 | 1.59% |
| 2026-03-25 | 13.79 | 14.02 | 13.70 | 13.93 | +1.53% | 0.45 | 1.72% |