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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.25 | 14.36 | 14.15 | 14.33 | +0.56% | 0.48 | 1.76% |
| 2025-10-22 | 14.16 | 14.36 | 14.11 | 14.25 | +0.42% | 0.40 | 1.48% |
| 2025-10-21 | 13.96 | 14.19 | 13.94 | 14.19 | +1.56% | 0.40 | 1.50% |
| 2025-10-20 | 13.96 | 13.98 | 13.78 | 13.97 | +1.44% | 0.28 | 1.05% |
| 2025-10-17 | 13.89 | 13.98 | 13.77 | 13.77 | -0.64% | 0.28 | 1.04% |
| 2025-10-16 | 13.95 | 14.05 | 13.85 | 13.86 | -0.85% | 0.27 | 1.02% |
| 2025-10-15 | 13.90 | 14.02 | 13.82 | 13.98 | +0.86% | 0.35 | 1.31% |
| 2025-10-14 | 13.78 | 13.93 | 13.78 | 13.86 | +0.58% | 0.37 | 1.39% |
| 2025-10-13 | 13.64 | 13.83 | 13.61 | 13.78 | -0.64% | 0.35 | 1.32% |
| 2025-10-10 | 13.66 | 13.88 | 13.61 | 13.87 | +1.45% | 0.36 | 1.38% |
| 2025-10-09 | 13.73 | 13.73 | 13.53 | 13.68 | -0.29% | 0.26 | 1.00% |
| 2025-09-30 | 13.81 | 13.96 | 13.71 | 13.72 | -1.07% | 0.30 | 1.14% |
| 2025-09-29 | 13.72 | 13.86 | 13.47 | 13.86 | +1.16% | 0.40 | 1.52% |
| 2025-09-26 | 13.58 | 13.78 | 13.47 | 13.71 | +0.95% | 0.30 | 1.15% |
| 2025-09-25 | 13.72 | 13.80 | 13.53 | 13.58 | -1.01% | 0.31 | 1.19% |
| 2025-09-24 | 13.53 | 13.73 | 13.52 | 13.72 | +0.73% | 0.23 | 0.89% |
| 2025-09-23 | 13.71 | 13.72 | 13.31 | 13.62 | -0.72% | 0.50 | 1.92% |
| 2025-09-22 | 13.80 | 13.82 | 13.62 | 13.72 | -0.65% | 0.30 | 1.15% |
| 2025-09-19 | 13.88 | 13.99 | 13.75 | 13.80 | -0.86% | 0.46 | 1.73% |
| 2025-09-18 | 14.24 | 14.27 | 13.84 | 13.92 | -2.37% | 0.71 | 2.66% |