千味央厨 (001215) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	38.34	38.28	-0.06	-0.16%	38.21	38.90	19124	7369	1.98%
2025-12-15	38.44	38.34	-0.21	-0.54%	38.09	39.00	26262	10112	2.71%
2025-12-12	37.69	38.55	0.88	2.34%	37.51	39.89	58084	22680	6.00%
2025-12-11	37.00	37.67	0.86	2.34%	36.17	37.83	28087	10464	2.90%
2025-12-10	37.35	36.81	-0.72	-1.92%	36.80	37.78	15488	5736	1.60%
2025-12-09	36.85	37.53	0.42	1.13%	36.80	38.30	24999	9415	2.58%
2025-12-08	37.65	37.11	-0.65	-1.72%	36.82	38.00	28876	10718	2.98%
2025-12-05	35.81	37.76	1.85	5.15%	35.30	37.98	53096	19752	5.49%
2025-12-04	37.38	35.91	-1.26	-3.39%	35.87	37.38	40106	14575	4.14%
2025-12-03	36.66	37.17	-0.06	-0.16%	35.71	37.93	80646	29823	8.33%
2025-12-02	37.50	37.23	0.45	1.22%	35.53	40.00	121662	45325	12.57%
2025-12-01	36.50	36.78	0.18	0.49%	36.50	37.70	19232	7072	1.99%
2025-11-28	36.28	36.60	0.26	0.72%	36.10	36.66	12978	4719	1.34%
2025-11-27	36.91	36.34	-0.36	-0.98%	36.23	37.16	18346	6725	1.90%
2025-11-26	36.20	36.70	0.47	1.30%	36.20	37.00	18936	6927	1.96%
2025-11-25	35.67	36.23	0.55	1.54%	35.61	36.95	26807	9747	2.77%
2025-11-24	35.40	35.68	0.18	0.51%	35.27	36.15	34090	12148	3.52%
2025-11-21	36.66	35.50	-1.52	-4.11%	34.90	37.01	25141	8960	2.60%
2025-11-20	37.67	37.02	-0.63	-1.67%	36.57	37.86	17718	6554	1.83%
2025-11-19	38.30	37.65	-0.66	-1.72%	37.33	38.50	17548	6616	1.81%
2025-11-18	39.28	38.31	-1.02	-2.59%	37.94	39.43	19126	7352	1.98%
2025-11-17	40.89	39.33	-1.02	-2.53%	39.25	40.89	20423	8111	2.11%
2025-11-14	40.87	40.35	-0.55	-1.34%	40.20	41.60	22402	9153	2.31%
2025-11-13	41.48	40.90	-0.58	-1.40%	40.56	41.90	14396	5898	1.49%
2025-11-12	40.37	41.48	1.11	2.75%	40.33	41.72	23732	9727	2.45%
2025-11-11	41.28	40.37	-1.04	-2.51%	40.10	41.74	27355	11143	2.83%
2025-11-10	41.31	41.41	-0.03	-0.07%	41.10	41.96	22936	9514	2.37%
2025-11-07	41.92	41.44	-0.49	-1.17%	41.18	42.25	33796	14044	3.49%
2025-11-06	43.12	41.93	-0.69	-1.62%	41.65	43.12	20093	8472	2.08%
2025-11-05	41.56	42.62	0.91	2.18%	41.00	42.97	20766	8731	2.15%
2025-11-04	41.11	41.71	0.52	1.26%	40.21	42.06	23586	9799	2.44%
2025-11-03	40.61	41.19	0.89	2.21%	39.70	41.52	28244	11543	2.92%
2025-10-31	39.68	40.30	0.48	1.21%	39.45	40.50	18395	7387	1.90%
2025-10-30	39.68	39.82	0.14	0.35%	38.79	40.18	30630	12104	3.16%
2025-10-29	39.50	39.68	0.56	1.43%	38.20	40.06	36708	14344	3.79%
2025-10-28	39.60	39.12	0.02	0.05%	38.73	39.60	24080	9422	2.49%
2025-10-27	39.20	39.10	0.39	1.01%	38.50	39.99	25598	10082	2.64%
2025-10-24	38.83	38.71	-0.16	-0.41%	38.60	39.56	17570	6854	1.82%
2025-10-23	38.50	38.87	0.28	0.73%	38.30	39.20	16197	6274	1.67%
2025-10-22	38.55	38.59	-0.03	-0.08%	38.09	39.49	19699	7627	2.04%
2025-10-21	37.40	38.62	1.25	3.34%	37.03	38.85	22579	8556	2.33%
2025-10-20	36.88	37.37	0.49	1.33%	36.82	37.43	18424	6844	1.90%
2025-10-17	37.60	36.88	-1.12	-2.95%	36.40	37.87	27930	10335	2.89%
2025-10-16	38.05	38.00	-0.05	-0.13%	37.26	38.38	35570	13433	3.68%
2025-10-15	38.81	38.05	-0.35	-0.91%	37.80	39.67	42939	16472	4.44%
2025-10-14	43.18	38.40	-4.03	-9.50%	38.19	43.20	70120	28013	7.25%
2025-10-13	39.93	42.43	0.83	2.00%	39.30	43.20	51460	21167	5.32%
2025-10-10	40.88	41.60	0.72	1.76%	40.51	42.20	35703	14858	3.69%
2025-10-09	40.22	40.88	0.66	1.64%	39.96	42.00	48269	19686	4.99%
2025-09-30	39.72	40.22	0.28	0.70%	39.36	40.30	24899	9926	2.57%
2025-09-29	39.22	39.94	0.44	1.11%	38.22	40.00	41775	16370	4.32%
2025-09-26	40.22	39.50	-0.85	-2.11%	39.37	40.62	33599	13405	3.47%
2025-09-25	39.50	40.35	0.63	1.59%	39.38	40.93	46672	18756	4.82%
2025-09-24	40.20	39.72	-0.16	-0.40%	39.00	40.65	50348	20023	5.20%
2025-09-23	39.67	39.88	0.20	0.50%	38.50	40.12	56084	22051	5.79%
2025-09-22	40.00	39.68	0.18	0.46%	39.00	40.70	52850	21069	5.46%
2025-09-19	38.30	39.50	1.20	3.13%	37.89	40.80	63990	25590	6.61%
2025-09-18	37.98	38.30	0.39	1.03%	37.51	38.95	62351	23802	6.44%
2025-09-17	36.57	37.91	1.76	4.87%	36.25	38.85	79775	29908	8.24%
2025-09-16	34.52	36.15	1.23	3.52%	33.80	36.15	72338	25423	7.47%
2025-09-15	36.00	34.92	1.33	3.96%	33.23	36.60	104680	36513	10.81%
2025-09-12	33.00	33.59	0.49	1.48%	32.71	34.15	42819	14333	4.42%
2025-09-11	32.30	33.10	0.62	1.91%	32.07	33.10	28146	9137	2.91%
2025-09-10	32.65	32.48	-0.18	-0.55%	32.07	32.72	29442	9528	3.04%
2025-09-09	33.16	32.66	-0.57	-1.72%	32.30	33.59	38471	12594	3.97%
2025-09-08	32.41	33.23	0.66	2.03%	32.38	33.49	52779	17467	5.45%