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
2025-08-01	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%
2025-06-06	14.19	14.05	-0.13	-0.92%	13.95	14.24	49176	6899	2.59%
2025-06-05	14.46	14.18	-0.43	-2.94%	14.06	14.56	79529	11358	4.19%
2025-06-04	14.29	14.61	0.32	2.24%	14.23	14.88	119843	17434	6.31%
2025-06-03	13.75	14.29	0.52	3.78%	13.63	14.52	79772	11294	4.20%
2025-05-30	13.97	13.77	-0.19	-1.36%	13.75	14.07	25198	3490	1.33%
2025-05-29	14.02	13.96	-0.13	-0.92%	13.84	14.05	35663	4973	1.88%
2025-05-28	14.00	14.09	0.09	0.64%	13.94	14.15	42265	5939	2.23%
2025-05-27	13.84	14.00	0.17	1.23%	13.82	14.08	43359	6062	2.28%
2025-05-26	13.60	13.83	0.18	1.32%	13.60	13.96	40160	5549	2.11%
2025-05-23	13.90	13.65	-0.23	-1.66%	13.64	13.95	37804	5216	1.99%
2025-05-22	14.10	13.88	-0.24	-1.70%	13.80	14.20	41458	5789	2.18%
2025-05-21	14.17	14.12	-0.16	-1.12%	14.04	14.56	46297	6565	2.44%
2025-05-20	14.04	14.28	0.23	1.64%	13.95	14.37	71373	10154	3.76%
2025-05-19	13.65	14.05	0.38	2.78%	13.65	14.08	69433	9672	3.66%
2025-05-16	13.68	13.67	-0.04	-0.29%	13.49	13.71	33450	4548	1.76%
2025-05-15	13.57	13.71	0.14	1.03%	13.47	13.84	51488	7051	2.71%
2025-05-14	13.50	13.57	0.01	0.07%	13.40	13.59	28016	3779	1.48%
2025-05-13	13.65	13.56	-0.03	-0.22%	13.46	13.73	30403	4128	1.60%
2025-05-12	13.74	13.59	-0.16	-1.16%	13.53	13.76	38030	5177	2.00%
2025-05-09	13.80	13.75	-0.01	-0.07%	13.65	13.89	32109	4417	1.69%
2025-05-08	13.69	13.76	0.00	0.00%	13.55	13.77	30391	4164	1.60%
2025-05-07	13.68	13.76	0.12	0.88%	13.63	13.88	42103	5773	2.22%
2025-05-06	13.57	13.64	0.15	1.11%	13.52	13.71	44622	6073	2.35%
2025-04-30	13.45	13.49	0.03	0.22%	13.41	13.62	43092	5816	2.27%
2025-04-29	13.47	13.46	0.17	1.28%	13.32	13.56	42470	5705	2.24%
2025-04-28	13.84	13.29	-0.64	-4.59%	13.24	13.92	84287	11297	4.44%
2025-04-25	14.00	13.93	-0.52	-3.60%	13.91	14.36	131023	18476	6.90%
2025-04-24	13.79	14.45	0.66	4.79%	13.76	15.17	197317	28747	10.39%