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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.92 | 14.92 | 14.55 | 14.68 | -1.14% | 0.40 | 1.42% |
| 2025-11-19 | 14.92 | 15.06 | 14.71 | 14.85 | -0.40% | 0.47 | 1.67% |
| 2025-11-18 | 15.00 | 15.08 | 14.79 | 14.91 | -0.73% | 0.55 | 1.94% |
| 2025-11-17 | 15.06 | 15.10 | 14.92 | 15.02 | +0.20% | 0.45 | 1.56% |
| 2025-11-14 | 15.07 | 15.25 | 14.97 | 14.99 | -1.06% | 0.51 | 1.77% |
| 2025-11-13 | 15.07 | 15.17 | 14.85 | 15.15 | +0.13% | 0.60 | 2.10% |
| 2025-11-12 | 15.19 | 15.37 | 15.02 | 15.13 | -0.13% | 0.80 | 2.79% |
| 2025-11-11 | 14.99 | 15.18 | 14.93 | 15.15 | +1.07% | 0.83 | 2.91% |
| 2025-11-10 | 14.76 | 15.06 | 14.66 | 14.99 | +1.42% | 0.86 | 3.01% |
| 2025-11-07 | 14.64 | 14.88 | 14.62 | 14.78 | +0.82% | 0.61 | 2.16% |
| 2025-11-06 | 14.62 | 14.82 | 14.52 | 14.66 | +0.27% | 0.76 | 2.73% |
| 2025-11-05 | 14.51 | 14.70 | 14.40 | 14.62 | +0.76% | 0.48 | 1.74% |
| 2025-11-04 | 14.53 | 14.60 | 14.42 | 14.51 | -0.14% | 0.39 | 1.42% |
| 2025-11-03 | 14.38 | 14.66 | 14.12 | 14.53 | +1.47% | 0.73 | 2.66% |
| 2025-10-31 | 14.33 | 14.47 | 14.28 | 14.32 | -0.62% | 0.58 | 2.11% |
| 2025-10-30 | 14.27 | 14.57 | 14.25 | 14.41 | +0.84% | 0.58 | 2.12% |
| 2025-10-29 | 14.56 | 14.58 | 14.17 | 14.29 | -2.32% | 0.63 | 2.33% |
| 2025-10-28 | 14.47 | 14.81 | 14.32 | 14.63 | +0.97% | 0.77 | 2.77% |
| 2025-10-27 | 14.27 | 14.53 | 14.15 | 14.49 | +1.67% | 0.67 | 2.43% |
| 2025-10-24 | 14.38 | 14.38 | 14.18 | 14.25 | -0.55% | 0.39 | 1.44% |