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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.26 | 14.31 | 14.17 | 14.26 | 0.00% | 0.35 | 1.27% |
| 2025-09-16 | 14.28 | 14.30 | 14.10 | 14.26 | +0.35% | 0.37 | 1.38% |
| 2025-09-15 | 14.40 | 14.46 | 14.20 | 14.21 | -0.83% | 0.38 | 1.39% |
| 2025-09-12 | 14.55 | 14.59 | 14.32 | 14.33 | -1.37% | 0.48 | 1.75% |
| 2025-09-11 | 14.53 | 14.55 | 14.31 | 14.53 | 0.00% | 0.52 | 1.87% |
| 2025-09-10 | 14.45 | 14.58 | 14.38 | 14.53 | +0.62% | 0.55 | 1.98% |
| 2025-09-09 | 14.43 | 14.53 | 14.33 | 14.44 | -0.14% | 0.51 | 1.86% |
| 2025-09-08 | 14.18 | 14.46 | 14.13 | 14.46 | +2.03% | 0.65 | 2.37% |
| 2025-09-05 | 14.28 | 14.29 | 13.94 | 14.17 | -0.07% | 0.65 | 2.41% |
| 2025-09-04 | 13.98 | 14.34 | 13.83 | 14.18 | +1.78% | 0.87 | 3.23% |
| 2025-09-03 | 14.40 | 14.46 | 13.86 | 13.93 | -3.31% | 0.72 | 2.69% |
| 2025-09-02 | 14.50 | 14.51 | 14.21 | 14.41 | -0.07% | 0.68 | 2.47% |
| 2025-09-01 | 14.62 | 14.65 | 14.36 | 14.42 | -1.16% | 0.77 | 2.77% |
| 2025-08-29 | 14.20 | 14.76 | 14.20 | 14.59 | +2.01% | 1.14 | 4.10% |
| 2025-08-28 | 14.39 | 14.58 | 13.88 | 14.30 | -0.76% | 1.04 | 3.82% |
| 2025-08-27 | 14.68 | 14.73 | 14.39 | 14.41 | -2.09% | 0.79 | 2.85% |
| 2025-08-26 | 14.68 | 14.88 | 14.60 | 14.72 | +0.14% | 0.91 | 3.21% |
| 2025-08-25 | 14.43 | 14.92 | 14.33 | 14.70 | +3.06% | 1.56 | 5.54% |
| 2025-08-22 | 14.36 | 14.38 | 14.13 | 14.26 | -0.42% | 0.57 | 2.09% |
| 2025-08-21 | 14.43 | 14.45 | 14.27 | 14.32 | -0.76% | 0.51 | 1.84% |