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
2026-05-06	15.72	15.67	-0.12	-0.76%	15.59	15.89	62255	9755	3.27%
2026-04-30	15.45	15.79	0.34	2.20%	15.40	16.14	94702	15042	4.98%
2026-04-29	15.55	15.45	-0.17	-1.09%	15.34	15.74	56732	8829	2.98%
2026-04-28	15.46	15.62	0.12	0.77%	15.34	15.76	58227	9089	3.06%
2026-04-27	15.38	15.50	0.00	0.00%	15.07	15.52	62579	9568	3.29%
2026-04-24	14.88	15.50	0.61	4.10%	14.76	15.73	84017	12853	4.42%
2026-04-23	14.86	14.89	0.02	0.13%	14.74	15.03	33663	5014	1.77%
2026-04-22	14.98	14.87	-0.11	-0.73%	14.84	15.00	21712	3233	1.14%
2026-04-21	14.98	14.98	0.02	0.13%	14.82	15.07	33489	5001	1.76%
2026-04-20	14.70	14.96	0.26	1.77%	14.70	15.07	51861	7747	2.73%
2026-04-17	14.75	14.70	-0.20	-1.34%	14.54	14.90	35587	5216	1.87%
2026-04-16	14.66	14.90	0.23	1.57%	14.52	14.93	32319	4764	1.70%
2026-04-15	14.56	14.67	0.15	1.03%	14.44	14.72	25642	3743	1.35%
2026-04-14	14.62	14.52	-0.04	-0.27%	14.38	14.63	26953	3906	1.42%
2026-04-13	14.65	14.56	-0.09	-0.61%	14.41	14.69	32443	4712	1.71%
2026-04-10	14.73	14.65	0.06	0.41%	14.43	14.87	23178	3415	1.22%
2026-04-09	14.69	14.59	-0.14	-0.95%	14.44	14.84	29246	4272	1.54%
2026-04-08	14.62	14.73	0.33	2.29%	14.52	14.87	33701	4969	1.77%
2026-04-07	14.30	14.40	0.08	0.56%	14.14	14.57	36823	5303	1.94%
2026-04-03	14.88	14.32	-0.43	-2.92%	14.25	14.88	33516	4837	1.76%
2026-04-02	14.86	14.75	-0.11	-0.74%	14.69	14.99	39666	5882	2.09%
2026-04-01	14.86	14.86	0.12	0.81%	14.66	14.98	57646	8556	3.03%
2026-03-31	14.46	14.74	0.30	2.08%	14.36	15.06	65787	9729	3.46%
2026-03-30	14.10	14.44	0.26	1.83%	14.04	14.45	30730	4406	1.62%
2026-03-27	13.89	14.18	0.28	2.01%	13.76	14.21	29733	4180	1.56%
2026-03-26	14.04	13.90	-0.03	-0.22%	13.82	14.14	30301	4229	1.59%
2026-03-25	13.79	13.93	0.21	1.53%	13.70	14.02	32656	4545	1.72%
2026-03-24	13.47	13.72	0.50	3.78%	13.24	13.74	41053	5544	2.16%
2026-03-23	14.01	13.22	-0.96	-6.77%	13.11	14.06	83374	11280	4.39%
2026-03-20	14.67	14.18	-0.41	-2.81%	14.18	14.76	52536	7563	2.76%
2026-03-19	14.78	14.59	-0.29	-1.95%	14.52	14.98	33012	4852	1.74%
2026-03-18	14.74	14.88	0.15	1.02%	14.60	14.92	30441	4492	1.60%
2026-03-17	15.07	14.73	-0.35	-2.32%	14.70	15.17	32922	4914	1.73%
2026-03-16	14.93	15.08	0.15	1.00%	14.93	15.18	37456	5634	1.97%
2026-03-13	14.92	14.93	0.03	0.20%	14.81	15.06	26418	3945	1.39%
2026-03-12	15.18	14.90	-0.26	-1.72%	14.83	15.18	31182	4664	1.64%
2026-03-11	15.20	15.16	0.01	0.07%	15.04	15.24	33515	5075	1.76%
2026-03-10	15.02	15.15	0.24	1.61%	14.85	15.15	37444	5623	1.97%
2026-03-09	14.79	14.91	-0.03	-0.20%	14.78	15.09	36387	5436	1.91%
2026-03-06	14.45	14.94	0.50	3.46%	14.41	14.97	44835	6637	2.36%
2026-03-05	14.53	14.44	0.04	0.28%	14.36	14.66	31585	4589	1.66%
2026-03-04	14.41	14.40	-0.11	-0.76%	14.18	14.55	43167	6204	2.27%
2026-03-03	14.77	14.51	-0.16	-1.09%	14.51	14.87	38031	5593	2.00%
2026-03-02	14.87	14.67	-0.32	-2.13%	14.66	15.15	42407	6285	2.23%
2026-02-27	14.90	14.99	0.10	0.67%	14.83	15.03	28319	4233	1.49%
2026-02-26	14.93	14.89	-0.04	-0.27%	14.80	14.99	22585	3359	1.19%
2026-02-25	14.96	14.93	-0.02	-0.13%	14.89	15.07	29925	4481	1.57%
2026-02-24	14.83	14.95	0.22	1.49%	14.71	14.95	27628	4098	1.45%
2026-02-13	14.81	14.73	-0.06	-0.41%	14.69	14.89	28860	4266	1.52%
2026-02-12	15.05	14.79	-0.18	-1.20%	14.73	15.05	30505	4523	1.60%
2026-02-11	15.07	14.97	-0.13	-0.86%	14.90	15.09	26940	4041	1.42%
2026-02-10	15.03	15.10	0.07	0.47%	14.90	15.15	31908	4800	1.68%
2026-02-09	15.10	15.03	0.09	0.60%	14.87	15.10	33995	5090	1.79%
2026-02-06	15.01	14.94	-0.13	-0.86%	14.89	15.14	41560	6243	2.19%
2026-02-05	14.90	15.07	0.14	0.94%	14.81	15.19	60710	9156	3.19%
2026-02-04	14.71	14.93	0.24	1.63%	14.65	14.98	54175	8073	2.85%
2026-02-03	14.73	14.69	-0.03	-0.20%	14.53	14.83	43207	6336	2.27%
2026-02-02	14.66	14.72	0.06	0.41%	14.54	15.01	55702	8279	2.93%
2026-01-30	14.57	14.66	0.06	0.41%	14.50	14.80	40025	5865	2.11%
2026-01-29	14.43	14.60	0.15	1.04%	14.33	14.61	35285	5124	1.86%
2026-01-28	14.60	14.45	-0.14	-0.96%	14.41	14.69	36349	5270	1.91%
2026-01-27	14.88	14.59	-0.28	-1.88%	14.38	14.88	45539	6635	2.40%