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
2025-04-03	13.10	13.55	0.40	3.04%	13.06	13.89	93163	12502	4.91%
2025-04-02	13.20	13.15	-0.01	-0.08%	13.08	13.29	19757	2609	1.04%
2025-04-01	12.95	13.16	0.23	1.78%	12.95	13.22	25304	3324	1.33%
2025-03-31	13.08	12.93	-0.15	-1.15%	12.90	13.08	23727	3073	1.25%
2025-03-28	13.27	13.08	-0.13	-0.98%	13.03	13.29	20072	2639	1.06%
2025-03-27	13.40	13.21	-0.09	-0.68%	13.17	13.43	22239	2947	1.17%
2025-03-26	13.10	13.30	0.21	1.60%	13.04	13.35	33969	4495	1.79%
2025-03-25	13.11	13.09	-0.01	-0.08%	12.91	13.14	24709	3214	1.30%
2025-03-24	13.26	13.10	-0.10	-0.76%	12.86	13.28	34835	4546	1.83%
2025-03-21	13.33	13.20	-0.17	-1.27%	13.15	13.40	27992	3710	1.47%
2025-03-20	13.47	13.37	-0.08	-0.59%	13.33	13.55	21220	2845	1.12%
2025-03-19	13.55	13.45	-0.08	-0.59%	13.38	13.55	25798	3466	1.36%
2025-03-18	13.66	13.53	-0.04	-0.29%	13.39	13.67	39921	5379	2.10%
2025-03-17	13.64	13.57	-0.06	-0.44%	13.50	13.79	85543	11674	4.50%
2025-03-14	12.90	13.63	0.75	5.82%	12.90	13.65	104563	13934	5.51%
2025-03-13	12.89	12.88	-0.01	-0.08%	12.76	12.92	20728	2657	1.09%
2025-03-12	12.97	12.89	-0.09	-0.69%	12.83	13.01	20625	2660	1.09%
2025-03-11	12.80	12.98	0.11	0.85%	12.75	12.99	25819	3332	1.36%
2025-03-10	12.78	12.87	0.07	0.55%	12.78	12.88	20153	2585	1.06%
2025-03-07	12.82	12.80	-0.02	-0.16%	12.70	12.85	21667	2766	1.14%
2025-03-06	12.79	12.82	0.03	0.23%	12.72	12.84	24701	3159	1.30%
2025-03-05	12.87	12.79	-0.08	-0.62%	12.65	12.88	23085	2938	1.22%
2025-03-04	12.82	12.87	-0.01	-0.08%	12.74	12.89	21080	2699	1.11%
2025-03-03	13.00	12.88	-0.11	-0.85%	12.81	13.15	31392	4082	1.65%
2025-02-28	13.26	12.99	-0.24	-1.81%	12.96	13.35	48358	6371	2.55%
2025-02-27	12.96	13.23	0.29	2.24%	12.89	13.23	52628	6892	2.77%
2025-02-26	12.86	12.94	0.10	0.78%	12.81	12.96	21587	2779	1.14%
2025-02-25	13.00	12.84	-0.17	-1.31%	12.81	13.01	23617	3041	1.24%
2025-02-24	12.91	13.01	0.06	0.46%	12.91	13.12	26978	3516	1.42%
2025-02-21	13.07	12.95	-0.11	-0.84%	12.87	13.09	27078	3501	1.43%
2025-02-20	12.94	13.06	0.12	0.93%	12.90	13.14	28099	3671	1.48%
2025-02-19	12.93	12.94	0.05	0.39%	12.78	12.95	26663	3429	1.40%
2025-02-18	13.16	12.89	-0.29	-2.20%	12.86	13.20	45783	5953	2.41%
2025-02-17	13.13	13.18	0.08	0.61%	13.04	13.22	32128	4221	1.69%
2025-02-14	13.15	13.10	-0.05	-0.38%	13.03	13.15	27602	3611	1.45%
2025-02-13	13.15	13.15	-0.15	-1.13%	13.13	13.31	29868	3939	1.57%
2025-02-12	13.30	13.30	-0.07	-0.52%	13.13	13.43	34541	4582	1.82%
2025-02-11	13.42	13.37	-0.08	-0.59%	13.30	13.51	32566	4359	1.72%
2025-02-10	13.28	13.45	0.16	1.20%	13.22	13.45	43251	5772	2.28%
2025-02-07	13.18	13.29	0.09	0.68%	13.14	13.45	35512	4729	1.87%
2025-02-06	12.97	13.20	0.19	1.46%	12.88	13.22	30269	3949	1.59%
2025-02-05	13.32	13.01	-0.24	-1.81%	12.96	13.42	30471	3980	1.61%
2025-01-27	13.27	13.25	0.00	0.00%	13.22	13.54	22689	3032	1.20%
2025-01-24	13.23	13.25	0.02	0.15%	13.11	13.38	26605	3519	1.40%
2025-01-23	13.40	13.23	-0.10	-0.75%	13.23	13.58	24633	3308	1.30%
2025-01-22	13.56	13.33	-0.22	-1.62%	13.31	13.58	22830	3063	1.20%
2025-01-21	13.70	13.55	-0.15	-1.09%	13.51	13.80	23228	3157	1.22%
2025-01-20	13.74	13.70	0.01	0.07%	13.61	13.82	27981	3842	1.47%
2025-01-17	13.58	13.69	0.10	0.74%	13.42	13.74	34658	4720	1.83%
2025-01-16	13.53	13.59	0.09	0.67%	13.46	13.75	32971	4486	1.74%
2025-01-15	13.28	13.50	0.16	1.20%	13.28	13.67	40021	5411	2.11%
2025-01-14	12.89	13.34	0.50	3.89%	12.85	13.35	35760	4715	1.88%
2025-01-13	12.71	12.84	0.03	0.23%	12.41	12.89	27845	3529	1.47%
2025-01-10	13.27	12.81	-0.44	-3.32%	12.78	13.30	28573	3717	1.51%
2025-01-09	13.18	13.25	0.05	0.38%	13.02	13.45	28127	3733	1.48%
2025-01-08	13.02	13.20	0.05	0.38%	12.82	13.30	36211	4744	1.91%
2025-01-07	12.99	13.15	0.12	0.92%	12.81	13.15	33749	4387	1.78%
2025-01-06	13.17	13.03	-0.18	-1.36%	12.68	13.30	39212	5098	2.07%
2025-01-03	13.86	13.21	-0.66	-4.76%	13.11	13.95	80080	10710	4.22%
2025-01-02	13.74	13.87	0.14	1.02%	13.72	14.30	82677	11618	4.36%
2024-12-31	13.93	13.73	-0.23	-1.65%	13.71	14.17	54434	7596	2.87%
2024-12-30	14.02	13.96	-0.20	-1.41%	13.78	14.07	36772	5122	1.94%
2024-12-27	14.10	14.16	0.11	0.78%	13.95	14.25	64968	9184	3.42%
2024-12-26	13.74	14.05	0.32	2.33%	13.74	14.15	61995	8641	3.27%