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
2026-06-18	40.60	42.20	1.92	4.77%	39.75	42.48	48811	20113	5.04%
2026-06-17	41.56	40.28	-1.36	-3.27%	39.60	41.56	40273	16209	4.16%
2026-06-16	40.50	41.64	0.84	2.06%	39.81	41.84	45588	18660	4.70%
2026-06-15	43.00	40.80	-1.86	-4.36%	39.39	43.28	83682	34047	8.64%
2026-06-12	41.75	42.66	0.91	2.18%	41.20	44.75	79968	34432	8.25%
2026-06-11	43.01	41.75	-1.25	-2.91%	40.61	44.66	70266	29474	7.25%
2026-06-10	44.06	43.00	0.68	1.61%	41.80	44.06	96468	41261	9.96%
2026-06-09	39.24	42.32	3.85	10.01%	38.89	42.32	99608	41563	10.28%
2026-06-08	37.72	38.47	0.26	0.68%	37.07	40.25	50629	19761	5.22%
2026-06-05	38.90	38.21	-0.49	-1.27%	37.66	39.07	23467	8999	2.42%
2026-06-04	39.33	38.70	-0.30	-0.77%	38.16	39.33	22047	8495	2.28%
2026-06-03	39.53	39.00	-0.15	-0.38%	38.55	40.04	25823	10129	2.66%
2026-06-02	39.65	39.15	-0.67	-1.68%	38.60	39.97	23276	9100	2.40%
2026-06-01	39.30	39.82	0.51	1.30%	39.06	40.49	24480	9773	2.53%
2026-05-29	40.44	39.31	-1.13	-2.79%	38.92	40.79	29022	11482	3.00%
2026-05-28	42.22	40.44	-1.39	-3.32%	40.06	42.40	42022	17119	4.34%
2026-05-27	42.25	41.83	-0.62	-1.46%	40.20	42.54	36544	15069	3.77%
2026-05-26	43.06	42.45	-1.56	-3.54%	41.19	43.80	48854	20702	5.04%
2026-05-25	42.08	44.01	1.51	3.55%	41.84	44.20	53623	23193	5.53%
2026-05-22	41.44	42.50	1.46	3.56%	39.80	45.14	116567	50586	12.03%
2026-05-21	45.87	41.04	-4.56	-10.00%	41.04	46.50	101867	43854	10.51%
2026-05-20	45.50	45.60	1.13	2.54%	44.50	46.08	72453	32819	7.48%
2026-05-19	42.39	44.47	2.48	5.91%	42.30	44.78	61971	26899	6.40%
2026-05-18	41.11	41.99	1.19	2.92%	40.18	42.16	67250	27926	6.94%
2026-05-15	38.58	40.80	0.85	2.13%	37.07	41.55	110797	43335	11.43%
2026-05-14	44.41	39.95	-4.44	-10.00%	39.95	44.47	89821	37052	9.27%
2026-05-13	45.90	44.39	-1.97	-4.25%	43.80	46.31	76328	34497	7.88%
2026-05-12	47.52	46.36	-1.27	-2.67%	46.01	48.80	74728	34972	7.71%
2026-05-11	49.54	47.63	-1.38	-2.82%	47.50	49.80	46684	22510	4.82%
2026-05-08	48.01	49.01	0.81	1.68%	46.99	49.36	75364	36403	7.78%
2026-05-07	48.66	48.20	-0.16	-0.33%	46.95	49.12	62657	30132	6.47%
2026-05-06	47.01	48.36	1.50	3.20%	46.30	49.42	95864	46356	9.89%
2026-04-30	41.97	46.86	4.26	10.00%	41.80	46.86	97854	43472	10.10%
2026-04-29	47.00	42.60	-3.61	-7.81%	41.59	49.20	153873	69437	15.88%
2026-04-28	45.80	46.21	0.21	0.46%	44.73	46.70	57552	26457	5.94%
2026-04-27	43.15	46.00	2.89	6.70%	42.88	46.62	124275	56008	12.82%
2026-04-24	43.41	43.11	-0.29	-0.67%	42.32	44.51	61363	26572	6.34%
2026-04-23	39.46	43.40	3.95	10.01%	39.30	43.40	82388	34594	8.51%
2026-04-22	39.63	39.45	-0.18	-0.45%	39.27	40.00	20172	7977	2.08%
2026-04-21	39.53	39.63	0.10	0.25%	39.24	39.85	17472	6906	1.81%
2026-04-20	39.50	39.53	0.04	0.10%	38.72	39.63	25037	9809	2.59%
2026-04-17	39.00	39.49	0.74	1.91%	38.44	39.50	28425	11083	2.94%
2026-04-16	38.38	38.75	0.47	1.23%	37.80	38.95	34003	13134	3.51%
2026-04-15	38.00	38.28	0.31	0.82%	37.93	39.09	29238	11208	3.02%
2026-04-14	38.74	37.97	-0.23	-0.60%	37.70	38.74	23962	9122	2.48%
2026-04-13	38.68	38.20	-0.50	-1.29%	37.20	38.90	22198	8433	2.29%
2026-04-10	38.74	38.70	0.15	0.39%	38.60	39.29	15144	5888	1.56%
2026-04-09	38.70	38.55	-0.29	-0.75%	38.10	38.80	14463	5558	1.49%
2026-04-08	38.52	38.84	0.73	1.92%	38.27	39.19	22141	8591	2.29%
2026-04-07	38.63	38.11	-0.52	-1.35%	37.80	38.82	17140	6536	1.77%
2026-04-03	39.84	38.63	-1.25	-3.13%	38.40	40.30	25833	10140	2.67%
2026-04-02	39.51	39.88	0.11	0.28%	39.01	39.96	27711	10973	2.86%
2026-04-01	38.40	39.77	1.90	5.02%	38.20	40.31	53090	20924	5.49%
2026-03-31	38.25	37.87	-0.18	-0.47%	37.75	39.43	34234	13065	3.54%
2026-03-30	35.55	38.05	1.82	5.02%	35.51	38.16	45306	16919	4.68%
2026-03-27	34.79	36.23	1.34	3.84%	34.29	36.79	32824	11797	3.39%
2026-03-26	35.19	34.89	0.04	0.11%	34.58	35.49	13796	4836	1.43%
2026-03-25	34.72	34.85	0.20	0.58%	34.51	34.96	10205	3546	1.05%
2026-03-24	34.40	34.65	0.94	2.79%	33.87	34.80	21248	7299	2.20%
2026-03-23	36.36	33.71	-2.99	-8.15%	33.25	36.48	39896	13674	4.12%
2026-03-20	36.57	36.70	0.15	0.41%	36.40	37.77	26939	9991	2.78%
2026-03-19	36.35	36.55	0.15	0.41%	35.50	36.80	19334	6972	2.00%
2026-03-18	36.90	36.40	-0.42	-1.14%	36.11	36.95	13175	4803	1.36%
2026-03-17	37.02	36.82	-0.15	-0.41%	36.60	37.66	21302	7867	2.20%
2026-03-16	35.40	36.97	1.49	4.20%	35.14	37.10	29212	10569	3.02%
2026-03-13	35.50	35.48	-0.14	-0.39%	35.33	36.07	14740	5263	1.52%