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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.83 | 14.95 | 14.71 | 14.95 | +1.49% | 0.41 | 1.45% |
| 2026-02-13 | 14.81 | 14.89 | 14.69 | 14.73 | -0.41% | 0.43 | 1.52% |
| 2026-02-12 | 15.05 | 15.05 | 14.73 | 14.79 | -1.20% | 0.45 | 1.60% |
| 2026-02-11 | 15.07 | 15.09 | 14.90 | 14.97 | -0.86% | 0.40 | 1.42% |
| 2026-02-10 | 15.03 | 15.15 | 14.90 | 15.10 | +0.47% | 0.48 | 1.68% |
| 2026-02-09 | 15.10 | 15.10 | 14.87 | 15.03 | +0.60% | 0.51 | 1.79% |
| 2026-02-06 | 15.01 | 15.14 | 14.89 | 14.94 | -0.86% | 0.62 | 2.19% |
| 2026-02-05 | 14.90 | 15.19 | 14.81 | 15.07 | +0.94% | 0.92 | 3.19% |
| 2026-02-04 | 14.71 | 14.98 | 14.65 | 14.93 | +1.63% | 0.81 | 2.85% |
| 2026-02-03 | 14.73 | 14.83 | 14.53 | 14.69 | -0.20% | 0.63 | 2.27% |
| 2026-02-02 | 14.66 | 15.01 | 14.54 | 14.72 | +0.41% | 0.83 | 2.93% |
| 2026-01-30 | 14.57 | 14.80 | 14.50 | 14.66 | +0.41% | 0.59 | 2.11% |
| 2026-01-29 | 14.43 | 14.61 | 14.33 | 14.60 | +1.04% | 0.51 | 1.86% |
| 2026-01-28 | 14.60 | 14.69 | 14.41 | 14.45 | -0.96% | 0.53 | 1.91% |
| 2026-01-27 | 14.88 | 14.88 | 14.38 | 14.59 | -1.88% | 0.66 | 2.40% |
| 2026-01-26 | 14.85 | 14.94 | 14.66 | 14.87 | +0.07% | 0.61 | 2.15% |
| 2026-01-23 | 15.00 | 15.00 | 14.79 | 14.86 | -0.67% | 0.51 | 1.79% |
| 2026-01-22 | 14.90 | 15.02 | 14.78 | 14.96 | +0.67% | 0.60 | 2.10% |
| 2026-01-21 | 14.81 | 14.90 | 14.66 | 14.86 | -0.27% | 0.64 | 2.27% |
| 2026-01-20 | 14.75 | 15.02 | 14.71 | 14.90 | +0.68% | 0.80 | 2.82% |