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
2025-09-16	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%
2025-09-05	32.00	32.57	0.37	1.15%	31.57	32.74	60991	19619	6.30%
2025-09-04	31.61	32.20	0.52	1.64%	31.61	32.82	79395	25509	8.20%
2025-09-03	30.53	31.68	1.36	4.49%	30.45	32.50	110054	34786	11.37%
2025-09-02	31.05	30.32	-0.79	-2.54%	30.17	31.24	76664	23462	7.92%
2025-09-01	29.31	31.11	1.96	6.72%	29.10	32.07	132503	41467	13.69%
2025-08-29	29.15	29.15	-0.05	-0.17%	29.13	29.75	23961	7038	2.48%
2025-08-28	29.55	29.20	-0.46	-1.55%	28.60	30.05	39265	11507	4.06%
2025-08-27	30.41	29.66	-0.84	-2.75%	29.66	30.50	30429	9182	3.14%
2025-08-26	30.56	30.50	-0.16	-0.52%	30.33	30.82	22944	7027	2.37%
2025-08-25	30.43	30.66	0.23	0.76%	30.30	30.82	36160	11051	3.74%
2025-08-22	30.14	30.43	0.23	0.76%	29.94	30.43	31109	9383	3.21%
2025-08-21	30.51	30.20	-0.33	-1.08%	30.04	30.51	28759	8691	2.97%
2025-08-20	30.09	30.53	0.55	1.83%	29.81	30.65	53779	16322	5.56%
2025-08-19	28.90	29.98	1.08	3.74%	28.90	30.18	71480	21196	7.38%
2025-08-18	28.66	28.90	0.25	0.87%	28.66	29.12	28150	8130	2.91%
2025-08-15	28.55	28.65	0.05	0.17%	28.51	28.76	24734	7079	2.56%
2025-08-14	29.15	28.60	-0.57	-1.95%	28.55	29.32	26475	7647	2.74%
2025-08-13	29.77	29.17	-0.25	-0.85%	29.03	29.77	31952	9333	3.30%
2025-08-12	29.06	29.42	0.40	1.38%	29.02	30.13	49041	14436	5.07%
2025-08-11	28.80	29.02	0.35	1.22%	28.64	29.06	24852	7188	2.57%
2025-08-08	28.78	28.67	-0.11	-0.38%	28.49	28.93	23332	6699	2.41%
2025-08-07	28.88	28.78	-0.08	-0.28%	28.69	28.90	19774	5696	2.04%
2025-08-06	28.90	28.86	0.06	0.21%	28.70	28.98	19528	5631	2.02%
2025-08-05	28.69	28.80	0.20	0.70%	28.58	28.83	24156	6928	2.50%
2025-08-04	28.45	28.60	0.03	0.11%	28.23	28.67	16387	4677	1.69%
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%