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
2026-06-18	12.30	12.33	-0.06	-0.48%	12.13	12.45	14081	1733	0.74%
2026-06-17	12.47	12.39	-0.13	-1.04%	12.21	12.76	33143	4109	1.74%
2026-06-16	12.77	12.52	-0.24	-1.88%	12.43	12.77	21204	2656	1.12%
2026-06-15	12.91	12.76	-0.10	-0.78%	12.65	13.09	28710	3678	1.51%
2026-06-12	12.95	12.86	-0.02	-0.16%	12.75	13.03	19481	2513	1.02%
2026-06-11	13.05	12.88	-0.20	-1.53%	12.68	13.13	21266	2728	1.12%
2026-06-10	13.18	13.08	-0.09	-0.68%	13.06	13.36	20313	2674	1.07%
2026-06-09	13.14	13.17	0.03	0.23%	13.00	13.27	18069	2376	0.95%
2026-06-08	13.26	13.14	-0.37	-2.74%	13.01	13.45	31399	4145	1.65%
2026-06-05	13.35	13.51	0.04	0.30%	13.34	13.60	23785	3202	1.25%
2026-06-04	13.48	13.47	-0.10	-0.74%	13.30	13.61	29189	3909	1.54%
2026-06-03	13.61	13.57	-0.05	-0.37%	13.43	13.66	23557	3181	1.24%
2026-06-02	13.71	13.62	-0.09	-0.66%	13.44	13.71	35486	4812	1.87%
2026-06-01	13.53	13.96	0.34	2.50%	13.43	13.97	32051	4423	1.69%
2026-05-29	13.39	13.62	0.24	1.79%	13.33	13.75	38137	5174	2.01%
2026-05-28	13.42	13.38	-0.16	-1.18%	13.28	13.51	34045	4553	1.79%
2026-05-27	13.43	13.54	0.12	0.89%	13.18	13.60	40551	5423	2.13%
2026-05-26	13.63	13.42	-0.25	-1.83%	13.26	13.76	40552	5437	2.13%
2026-05-25	13.85	13.67	-0.18	-1.30%	13.58	13.93	35142	4823	1.85%
2026-05-22	13.85	13.85	0.04	0.29%	13.59	13.92	35275	4851	1.86%
2026-05-21	14.14	13.81	-0.30	-2.13%	13.77	14.27	42356	5936	2.23%
2026-05-20	14.20	14.11	-0.09	-0.63%	14.01	14.21	25312	3566	1.33%
2026-05-19	14.30	14.20	-0.06	-0.42%	14.10	14.39	32905	4681	1.73%
2026-05-18	14.37	14.26	-0.24	-1.66%	13.95	14.50	46676	6600	2.46%
2026-05-15	14.56	14.50	-0.01	-0.07%	14.34	14.62	43471	6288	2.29%
2026-05-14	14.79	14.51	-0.15	-1.02%	14.40	14.79	43273	6285	2.28%
2026-05-13	14.44	14.66	0.27	1.88%	14.44	14.97	65641	9688	3.45%
2026-05-12	14.74	14.39	-0.37	-2.51%	14.31	14.81	56070	8136	2.95%
2026-05-11	15.45	14.76	-0.67	-4.34%	14.35	15.49	111710	16414	5.88%
2026-05-08	15.50	15.43	-0.07	-0.45%	15.39	15.62	33356	5162	1.75%
2026-05-07	15.67	15.50	-0.17	-1.08%	15.44	16.07	57040	8940	3.00%
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%