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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.47 | 13.74 | 13.24 | 13.72 | +3.78% | 0.55 | 2.16% |
| 2026-03-23 | 14.01 | 14.06 | 13.11 | 13.22 | -6.77% | 1.13 | 4.39% |
| 2026-03-20 | 14.67 | 14.76 | 14.18 | 14.18 | -2.81% | 0.76 | 2.76% |
| 2026-03-19 | 14.78 | 14.98 | 14.52 | 14.59 | -1.95% | 0.49 | 1.74% |
| 2026-03-18 | 14.74 | 14.92 | 14.60 | 14.88 | +1.02% | 0.45 | 1.60% |
| 2026-03-17 | 15.07 | 15.17 | 14.70 | 14.73 | -2.32% | 0.49 | 1.73% |
| 2026-03-16 | 14.93 | 15.18 | 14.93 | 15.08 | +1.00% | 0.56 | 1.97% |
| 2026-03-13 | 14.92 | 15.06 | 14.81 | 14.93 | +0.20% | 0.39 | 1.39% |
| 2026-03-12 | 15.18 | 15.18 | 14.83 | 14.90 | -1.72% | 0.47 | 1.64% |
| 2026-03-11 | 15.20 | 15.24 | 15.04 | 15.16 | +0.07% | 0.51 | 1.76% |
| 2026-03-10 | 15.02 | 15.15 | 14.85 | 15.15 | +1.61% | 0.56 | 1.97% |
| 2026-03-09 | 14.79 | 15.09 | 14.78 | 14.91 | -0.20% | 0.54 | 1.91% |
| 2026-03-06 | 14.45 | 14.97 | 14.41 | 14.94 | +3.46% | 0.66 | 2.36% |
| 2026-03-05 | 14.53 | 14.66 | 14.36 | 14.44 | +0.28% | 0.46 | 1.66% |
| 2026-03-04 | 14.41 | 14.55 | 14.18 | 14.40 | -0.76% | 0.62 | 2.27% |
| 2026-03-03 | 14.77 | 14.87 | 14.51 | 14.51 | -1.09% | 0.56 | 2.00% |
| 2026-03-02 | 14.87 | 15.15 | 14.66 | 14.67 | -2.13% | 0.63 | 2.23% |
| 2026-02-27 | 14.90 | 15.03 | 14.83 | 14.99 | +0.67% | 0.42 | 1.49% |
| 2026-02-26 | 14.93 | 14.99 | 14.80 | 14.89 | -0.27% | 0.34 | 1.19% |
| 2026-02-25 | 14.96 | 15.07 | 14.89 | 14.93 | -0.13% | 0.45 | 1.57% |