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
2025-08-01	28.30	28.57	0.20	0.70%	28.23	28.62	19079	5425	1.97%
2025-07-31	29.10	28.37	-0.89	-3.04%	28.25	29.23	27753	7958	2.87%
2025-07-30	29.07	29.26	0.28	0.97%	28.80	29.45	33166	9667	3.43%
2025-07-29	29.06	28.98	-0.03	-0.10%	28.70	29.13	22322	6432	2.31%
2025-07-28	29.22	29.01	-0.04	-0.14%	28.88	29.26	20633	5983	2.13%
2025-07-25	29.34	29.05	-0.11	-0.38%	28.98	29.43	23861	6965	2.47%
2025-07-24	28.88	29.16	0.53	1.85%	28.65	29.25	32286	9356	3.34%
2025-07-23	28.93	28.63	-0.11	-0.38%	28.52	29.47	29114	8398	3.01%
2025-07-22	28.62	28.74	0.15	0.52%	28.40	28.74	21735	6217	2.25%
2025-07-21	28.38	28.59	0.22	0.78%	28.27	28.62	17912	5106	1.85%
2025-07-18	28.29	28.37	0.08	0.28%	28.13	28.44	14113	3991	1.46%
2025-07-17	28.28	28.29	0.08	0.28%	28.18	28.49	13609	3852	1.41%
2025-07-16	28.00	28.21	0.19	0.68%	27.93	28.29	11067	3120	1.14%
2025-07-15	28.60	28.02	-0.67	-2.34%	27.70	28.68	28921	8108	2.99%
2025-07-14	28.74	28.69	0.00	0.00%	28.62	28.78	13513	3877	1.40%
2025-07-11	28.80	28.69	0.00	0.00%	28.58	28.84	15799	4533	1.63%
2025-07-10	28.62	28.69	0.07	0.24%	28.38	28.85	21847	6257	2.26%
2025-07-09	28.89	28.62	-0.27	-0.93%	28.60	28.95	15612	4493	1.61%
2025-07-08	28.78	28.89	0.22	0.77%	28.53	28.90	19862	5706	2.05%
2025-07-07	28.52	28.67	0.49	1.74%	28.52	29.78	28525	8214	2.95%
2025-07-04	28.76	28.18	-0.47	-1.64%	28.10	28.76	14142	4003	1.46%
2025-07-03	28.64	28.65	0.10	0.35%	28.41	28.86	16022	4593	1.66%
2025-07-02	28.56	28.55	0.06	0.21%	28.36	28.71	16661	4751	1.72%
2025-07-01	28.52	28.49	0.00	0.00%	28.28	28.59	14404	4098	1.49%
2025-06-30	28.46	28.49	0.08	0.28%	28.22	28.54	13605	3866	1.41%
2025-06-27	28.35	28.41	0.06	0.21%	28.15	28.54	13066	3707	1.35%
2025-06-26	28.49	28.35	-0.20	-0.70%	28.17	28.60	20754	5895	2.14%
2025-06-25	28.58	28.55	0.12	0.42%	28.18	28.73	14232	4047	1.47%
2025-06-24	28.15	28.43	0.32	1.14%	28.13	28.53	14361	4073	1.48%
2025-06-23	27.56	28.11	0.55	2.00%	27.26	28.13	11653	3241	1.20%
2025-06-20	27.66	27.56	-0.17	-0.61%	27.56	27.99	9608	2666	0.99%
2025-06-19	28.28	27.73	-0.71	-2.50%	27.64	28.42	18251	5111	1.89%
2025-06-18	28.58	28.44	-0.14	-0.49%	28.03	28.60	15428	4355	1.59%
2025-06-17	28.65	28.58	-0.16	-0.56%	28.41	28.94	15599	4467	1.61%
2025-06-16	28.51	28.74	0.12	0.42%	28.31	28.95	17985	5145	1.86%
2025-06-13	29.56	28.62	-1.68	-5.54%	28.57	29.78	52512	15274	5.43%
2025-06-12	29.81	30.30	0.31	1.03%	29.70	30.66	48536	14714	5.01%
2025-06-11	29.32	29.99	0.76	2.60%	29.30	30.32	50234	15005	5.19%
2025-06-10	29.36	29.23	-0.12	-0.41%	28.86	29.54	24625	7188	2.54%
2025-06-09	29.58	29.35	-0.03	-0.10%	29.08	29.65	20984	6150	2.17%
2025-06-06	29.10	29.38	0.31	1.07%	28.70	29.48	26502	7718	2.74%
2025-06-05	29.48	29.07	-0.42	-1.42%	28.90	30.35	55427	16429	5.73%
2025-06-04	28.71	29.49	0.98	3.44%	28.48	30.20	67286	19699	6.95%
2025-06-03	27.90	28.51	0.45	1.60%	27.70	28.55	29082	8212	3.00%
2025-05-30	28.30	28.06	-0.27	-0.95%	27.81	28.54	29107	8205	3.01%
2025-05-29	28.06	28.33	0.27	0.96%	27.77	28.50	29950	8448	3.09%
2025-05-28	27.78	28.06	0.08	0.29%	27.71	28.27	25081	7029	2.59%
2025-05-27	27.86	27.98	0.01	0.04%	27.77	28.77	31412	8832	3.25%
2025-05-26	28.01	27.97	0.36	1.30%	27.53	28.17	27406	7627	2.83%
2025-05-23	28.22	27.61	-0.65	-2.30%	27.61	28.78	34719	9739	3.59%
2025-05-22	29.23	28.26	-1.15	-3.91%	28.18	29.50	44914	12935	4.64%
2025-05-21	28.55	29.41	1.15	4.07%	28.53	31.07	90958	27082	9.40%
2025-05-20	27.37	28.26	0.88	3.21%	27.34	28.96	48164	13540	4.98%
2025-05-19	26.93	27.38	0.45	1.67%	26.89	27.42	19356	5265	2.00%
2025-05-16	26.87	26.93	-0.01	-0.04%	26.68	27.08	14142	3808	1.46%
2025-05-15	27.00	26.94	-0.09	-0.33%	26.76	27.26	17704	4782	1.83%
2025-05-14	27.27	27.03	-0.16	-0.59%	26.84	27.27	16576	4476	1.71%
2025-05-13	27.28	27.19	0.01	0.04%	27.14	27.45	12924	3524	1.34%
2025-05-12	27.42	27.18	0.10	0.37%	26.97	27.42	14019	3808	1.45%
2025-05-09	27.42	27.08	-0.30	-1.10%	27.04	27.58	12772	3475	1.32%
2025-05-08	27.26	27.38	0.12	0.44%	27.06	27.57	15049	4127	1.55%
2025-05-07	27.45	27.26	0.14	0.52%	27.08	27.70	16112	4395	1.66%
2025-05-06	26.95	27.12	0.58	2.19%	26.56	27.15	13590	3666	1.40%
2025-04-30	26.45	26.54	0.10	0.38%	26.41	27.18	17105	4587	1.77%
2025-04-29	25.80	26.44	0.52	2.01%	25.78	26.59	20450	5359	2.11%
2025-04-28	26.20	25.92	-1.16	-4.28%	25.65	26.39	30625	7945	3.16%
2025-04-25	27.15	27.08	-0.05	-0.18%	27.01	27.60	18753	5113	1.94%
2025-04-24	27.29	27.13	-0.14	-0.51%	26.81	27.76	21041	5736	2.17%