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
2026-05-06	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%
2026-03-12	36.35	35.62	-0.76	-2.09%	35.40	36.47	22160	7908	2.29%
2026-03-11	37.70	36.38	-1.32	-3.50%	36.31	37.91	22706	8345	2.35%
2026-03-10	37.50	37.70	0.55	1.48%	37.26	38.07	17911	6751	1.85%
2026-03-09	37.80	37.15	-0.92	-2.42%	36.62	37.96	21379	7925	2.21%
2026-03-06	38.62	38.07	-0.73	-1.88%	37.90	38.96	17394	6652	1.80%
2026-03-05	37.80	38.80	1.65	4.44%	37.29	39.00	28233	10802	2.92%
2026-03-04	37.80	37.15	-0.66	-1.75%	36.88	38.01	30059	11195	3.11%
2026-03-03	39.59	37.81	-1.78	-4.50%	37.62	39.99	26794	10392	2.77%
2026-03-02	40.49	39.59	-1.70	-4.12%	39.22	40.58	22920	9126	2.37%
2026-02-27	41.33	41.29	-0.02	-0.05%	40.89	41.82	27654	11438	2.86%
2026-02-26	40.05	41.31	1.35	3.38%	39.53	41.47	33526	13611	3.46%
2026-02-25	39.78	39.96	0.27	0.68%	39.69	40.46	24327	9726	2.51%
2026-02-24	41.09	39.69	-1.31	-3.20%	38.77	41.47	35716	14200	3.69%
2026-02-13	41.66	41.00	-0.53	-1.28%	40.87	42.04	20429	8437	2.11%
2026-02-12	42.42	41.53	-0.99	-2.33%	41.43	42.44	30496	12715	3.15%
2026-02-11	42.02	42.52	0.63	1.50%	41.97	44.25	51143	22094	5.28%
2026-02-10	43.76	41.89	-1.92	-4.38%	41.80	43.86	41235	17477	4.26%
2026-02-09	44.68	43.81	0.40	0.92%	43.08	45.47	50302	22205	5.20%
2026-02-06	47.32	43.41	-4.31	-9.03%	43.30	48.80	84967	38576	8.78%
2026-02-05	47.41	47.72	-0.16	-0.33%	46.75	48.33	34734	16557	3.59%
2026-02-04	45.40	47.88	2.68	5.93%	45.20	48.98	62886	30061	6.50%
2026-02-03	44.80	45.20	0.67	1.50%	43.73	45.44	31456	13996	3.25%
2026-02-02	46.19	44.53	-1.47	-3.20%	44.51	46.90	27771	12671	2.87%
2026-01-30	45.75	46.00	0.39	0.86%	45.15	47.38	32778	15216	3.39%
2026-01-29	45.89	45.61	-0.36	-0.78%	44.62	46.20	25639	11641	2.65%
2026-01-28	45.87	45.97	-0.22	-0.48%	45.35	46.38	14048	6434	1.45%
2026-01-27	46.00	46.19	0.32	0.70%	44.00	46.80	24716	11201	2.55%