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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.20 | 14.54 | 14.11 | 14.42 | +1.48% | 0.50 | 1.83% |
| 2025-12-17 | 14.25 | 14.34 | 13.91 | 14.21 | +0.99% | 0.52 | 1.94% |
| 2025-12-16 | 14.11 | 14.42 | 14.07 | 14.07 | -0.21% | 0.59 | 2.18% |
| 2025-12-15 | 13.85 | 14.15 | 13.85 | 14.10 | +1.81% | 0.42 | 1.58% |
| 2025-12-12 | 13.97 | 14.11 | 13.84 | 13.85 | -0.86% | 0.58 | 2.18% |
| 2025-12-11 | 14.61 | 14.61 | 13.94 | 13.97 | -4.12% | 0.81 | 3.01% |
| 2025-12-10 | 14.81 | 14.96 | 14.51 | 14.57 | -1.62% | 0.47 | 1.70% |
| 2025-12-09 | 14.62 | 15.00 | 14.46 | 14.81 | +0.95% | 0.68 | 2.43% |
| 2025-12-08 | 14.93 | 14.99 | 14.62 | 14.67 | -1.74% | 0.65 | 2.34% |
| 2025-12-05 | 14.76 | 14.94 | 14.65 | 14.93 | +1.36% | 0.50 | 1.76% |
| 2025-12-04 | 15.12 | 15.25 | 14.72 | 14.73 | -3.16% | 0.60 | 2.12% |
| 2025-12-03 | 15.18 | 15.33 | 15.10 | 15.21 | +0.07% | 0.70 | 2.44% |
| 2025-12-02 | 15.12 | 15.32 | 14.94 | 15.20 | +0.53% | 0.74 | 2.58% |
| 2025-12-01 | 14.98 | 15.32 | 14.94 | 15.12 | +0.93% | 0.78 | 2.72% |
| 2025-11-28 | 14.80 | 15.02 | 14.68 | 14.98 | +1.01% | 0.61 | 2.15% |
| 2025-11-27 | 14.78 | 15.00 | 14.63 | 14.83 | +0.14% | 0.66 | 2.34% |
| 2025-11-26 | 14.46 | 15.14 | 14.46 | 14.81 | +2.49% | 0.97 | 3.44% |
| 2025-11-25 | 14.59 | 14.59 | 14.36 | 14.45 | -0.41% | 0.32 | 1.17% |
| 2025-11-24 | 14.45 | 14.70 | 14.36 | 14.51 | +1.40% | 0.53 | 1.92% |
| 2025-11-21 | 14.60 | 14.83 | 14.20 | 14.31 | -2.52% | 0.59 | 2.13% |