青岛食品 (001219) - 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	14.38	14.36	0.05	0.35%	14.20	14.40	26235	3749	1.38%
2025-09-15	14.50	14.31	-0.12	-0.83%	14.30	14.56	26341	3787	1.39%
2025-09-12	14.65	14.43	-0.20	-1.37%	14.42	14.69	33332	4829	1.75%
2025-09-11	14.63	14.63	0.00	0.00%	14.41	14.65	35456	5151	1.87%
2025-09-10	14.55	14.63	0.09	0.62%	14.48	14.68	37526	5483	1.98%
2025-09-09	14.53	14.54	-0.02	-0.14%	14.43	14.63	35257	5122	1.86%
2025-09-08	14.28	14.56	0.29	2.03%	14.23	14.56	45006	6514	2.37%
2025-09-05	14.38	14.27	-0.01	-0.07%	14.04	14.39	45827	6513	2.41%
2025-09-04	14.08	14.28	0.25	1.78%	13.93	14.44	61337	8736	3.23%
2025-09-03	14.50	14.03	-0.48	-3.31%	13.96	14.56	51134	7241	2.69%
2025-09-02	14.60	14.51	-0.01	-0.07%	14.31	14.61	47007	6793	2.47%
2025-09-01	14.72	14.52	-0.17	-1.16%	14.46	14.75	52565	7671	2.77%
2025-08-29	14.30	14.69	0.29	2.01%	14.30	14.86	77834	11399	4.10%
2025-08-28	14.49	14.40	-0.11	-0.76%	13.98	14.68	72527	10389	3.82%
2025-08-27	14.78	14.51	-0.31	-2.09%	14.49	14.83	54174	7944	2.85%
2025-08-26	14.78	14.82	0.02	0.14%	14.70	14.98	60986	9061	3.21%
2025-08-25	14.53	14.80	0.44	3.06%	14.43	15.02	105286	15555	5.54%
2025-08-22	14.46	14.36	-0.06	-0.42%	14.23	14.48	39656	5677	2.09%
2025-08-21	14.53	14.42	-0.11	-0.76%	14.37	14.55	34976	5055	1.84%
2025-08-20	14.42	14.53	0.11	0.76%	14.30	14.60	48005	6946	2.53%
2025-08-19	14.15	14.42	0.28	1.98%	14.14	14.44	52189	7483	2.75%
2025-08-18	14.11	14.14	0.05	0.35%	14.10	14.26	36099	5110	1.90%
2025-08-15	14.10	14.09	0.00	0.00%	14.03	14.18	32167	4539	1.69%
2025-08-14	14.28	14.09	-0.19	-1.33%	14.05	14.35	30245	4303	1.59%
2025-08-13	14.38	14.28	-0.01	-0.07%	14.20	14.43	30286	4325	1.59%
2025-08-12	14.37	14.29	-0.06	-0.42%	14.27	14.47	20804	2982	1.10%
2025-08-11	14.29	14.35	0.05	0.35%	14.20	14.40	35249	5049	1.86%
2025-08-08	14.33	14.30	-0.01	-0.07%	14.19	14.38	26643	3802	1.40%
2025-08-07	14.21	14.31	0.14	0.99%	14.14	14.34	37414	5334	1.97%
2025-08-06	14.23	14.17	-0.02	-0.14%	14.07	14.23	26942	3811	1.42%
2025-08-05	14.14	14.19	0.09	0.64%	14.08	14.23	30854	4367	1.62%
2025-08-04	14.05	14.10	-0.02	-0.14%	13.99	14.17	22758	3209	1.20%
2025-08-01	13.92	14.12	0.16	1.15%	13.92	14.13	30417	4281	1.60%
2025-07-31	14.22	13.96	-0.24	-1.69%	13.92	14.22	30955	4343	1.63%
2025-07-30	14.11	14.20	0.08	0.57%	14.03	14.26	42961	6085	2.26%
2025-07-29	14.60	14.12	-0.15	-1.05%	14.04	14.66	54788	7785	2.88%
2025-07-28	14.07	14.27	0.20	1.42%	14.04	14.28	33979	4822	1.79%
2025-07-25	14.19	14.07	-0.13	-0.92%	14.06	14.21	27920	3946	1.47%
2025-07-24	13.89	14.20	0.28	2.01%	13.89	14.22	46433	6553	2.44%
2025-07-23	14.03	13.92	-0.11	-0.78%	13.90	14.33	40811	5734	2.15%
2025-07-22	14.00	14.03	0.01	0.07%	13.97	14.10	36228	5082	1.91%
2025-07-21	13.88	14.02	0.13	0.94%	13.87	14.03	29000	4050	1.53%
2025-07-18	13.87	13.89	-0.01	-0.07%	13.84	13.98	26571	3689	1.40%
2025-07-17	13.90	13.90	0.01	0.07%	13.85	14.04	28693	3992	1.51%
2025-07-16	13.90	13.89	-0.01	-0.07%	13.82	13.96	17142	2384	0.90%
2025-07-15	13.97	13.90	-0.07	-0.50%	13.71	14.00	35374	4895	1.86%
2025-07-14	13.99	13.97	-0.02	-0.14%	13.93	14.05	22281	3117	1.17%
2025-07-11	14.06	13.99	-0.07	-0.50%	13.88	14.10	30269	4229	1.59%
2025-07-10	14.16	14.06	-0.10	-0.71%	14.01	14.20	28851	4055	1.52%
2025-07-09	14.22	14.16	-0.02	-0.14%	14.05	14.29	45185	6397	2.38%
2025-07-08	14.06	14.18	-0.07	-0.49%	14.06	14.58	88972	12750	4.68%
2025-07-07	14.00	14.25	0.57	4.17%	13.66	14.38	123060	17373	6.48%
2025-07-04	13.69	13.68	0.00	0.00%	13.52	14.05	43590	5985	2.29%
2025-07-03	13.65	13.68	0.09	0.66%	13.57	13.69	19342	2638	1.02%
2025-07-02	13.62	13.59	0.00	0.00%	13.53	13.64	16306	2214	0.86%
2025-07-01	13.62	13.59	-0.03	-0.22%	13.49	13.67	18429	2503	0.97%
2025-06-30	13.61	13.62	0.00	0.00%	13.46	13.65	26594	3604	1.40%
2025-06-27	13.40	13.62	0.22	1.64%	13.40	13.89	58927	8074	3.10%
2025-06-26	13.68	13.70	-0.01	-0.07%	13.63	13.75	21523	2947	1.13%
2025-06-25	13.65	13.71	0.09	0.66%	13.54	13.71	25203	3438	1.33%
2025-06-24	13.46	13.62	0.19	1.41%	13.46	13.63	20422	2773	1.08%
2025-06-23	13.30	13.43	0.09	0.67%	13.21	13.45	17616	2352	0.93%
2025-06-20	13.32	13.34	-0.02	-0.15%	13.31	13.47	18705	2502	0.98%
2025-06-19	13.55	13.36	-0.23	-1.69%	13.31	13.57	24440	3283	1.29%
2025-06-18	13.65	13.59	-0.06	-0.44%	13.44	13.68	28900	3908	1.52%
2025-06-17	13.75	13.65	-0.08	-0.58%	13.60	13.81	24551	3356	1.29%
2025-06-16	13.71	13.73	0.05	0.37%	13.65	13.78	23284	3192	1.23%
2025-06-13	13.98	13.68	-0.38	-2.70%	13.65	14.07	51224	7057	2.70%
2025-06-12	14.15	14.06	-0.15	-1.06%	13.98	14.29	57536	8125	3.03%
2025-06-11	14.08	14.21	0.14	1.00%	13.98	14.22	41657	5876	2.19%
2025-06-10	14.08	14.07	-0.05	-0.35%	13.88	14.35	58029	8171	3.06%
2025-06-09	14.01	14.12	0.07	0.50%	13.96	14.16	44731	6292	2.36%