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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.44 | 14.82 | 14.41 | 14.80 | +2.21% | 0.89 | 3.18% |
| 2026-01-16 | 14.75 | 14.79 | 14.39 | 14.48 | -1.56% | 0.97 | 3.52% |
| 2026-01-15 | 14.80 | 14.96 | 14.65 | 14.71 | -1.01% | 0.87 | 3.10% |
| 2026-01-14 | 15.15 | 15.16 | 14.63 | 14.86 | -0.20% | 1.36 | 4.79% |
| 2026-01-13 | 15.61 | 15.64 | 14.86 | 14.89 | -2.87% | 2.35 | 8.12% |
| 2026-01-12 | 14.78 | 16.16 | 14.67 | 15.33 | +4.36% | 3.52 | 11.84% |
| 2026-01-09 | 14.23 | 14.73 | 14.18 | 14.69 | +3.23% | 0.93 | 3.39% |
| 2026-01-08 | 14.17 | 14.38 | 14.11 | 14.23 | +0.42% | 0.42 | 1.55% |
| 2026-01-07 | 14.22 | 14.40 | 14.07 | 14.17 | -0.35% | 0.70 | 2.60% |
| 2026-01-06 | 14.20 | 14.26 | 14.11 | 14.22 | +0.21% | 0.55 | 2.05% |
| 2026-01-05 | 14.25 | 14.29 | 14.13 | 14.19 | -0.42% | 0.62 | 2.30% |
| 2025-12-31 | 14.12 | 14.29 | 14.07 | 14.25 | +0.85% | 0.35 | 1.31% |
| 2025-12-30 | 14.27 | 14.30 | 14.08 | 14.13 | -1.12% | 0.35 | 1.30% |
| 2025-12-29 | 14.43 | 14.47 | 14.15 | 14.29 | -0.97% | 0.37 | 1.38% |
| 2025-12-26 | 14.57 | 14.68 | 14.30 | 14.43 | -1.03% | 0.36 | 1.30% |
| 2025-12-25 | 14.58 | 14.71 | 14.50 | 14.58 | +0.55% | 0.38 | 1.38% |
| 2025-12-24 | 14.74 | 14.77 | 14.48 | 14.50 | -1.83% | 0.43 | 1.55% |
| 2025-12-23 | 14.97 | 15.05 | 14.64 | 14.77 | -1.01% | 0.43 | 1.54% |
| 2025-12-22 | 14.96 | 15.02 | 14.82 | 14.92 | -0.20% | 0.54 | 1.90% |
| 2025-12-19 | 14.49 | 14.95 | 14.26 | 14.95 | +3.68% | 0.72 | 2.59% |