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
2025-10-31	14.33	14.32	-0.09	-0.62%	14.28	14.47	40042	5753	2.11%
2025-10-30	14.27	14.41	0.12	0.84%	14.25	14.57	40242	5804	2.12%
2025-10-29	14.56	14.29	-0.34	-2.32%	14.17	14.58	44355	6343	2.33%
2025-10-28	14.47	14.63	0.14	0.97%	14.32	14.81	52611	7683	2.77%
2025-10-27	14.37	14.59	0.24	1.67%	14.25	14.63	46226	6681	2.43%
2025-10-24	14.48	14.35	-0.08	-0.55%	14.28	14.48	27299	3919	1.44%
2025-10-23	14.35	14.43	0.08	0.56%	14.25	14.46	33443	4810	1.76%
2025-10-22	14.26	14.35	0.06	0.42%	14.21	14.46	28113	4038	1.48%
2025-10-21	14.06	14.29	0.22	1.56%	14.04	14.29	28535	4049	1.50%
2025-10-20	14.06	14.07	0.20	1.44%	13.88	14.08	19975	2791	1.05%
2025-10-17	13.99	13.87	-0.09	-0.64%	13.87	14.08	19748	2761	1.04%
2025-10-16	14.05	13.96	-0.12	-0.85%	13.95	14.15	19374	2720	1.02%
2025-10-15	14.00	14.08	0.12	0.86%	13.92	14.12	24900	3497	1.31%
2025-10-14	13.88	13.96	0.08	0.58%	13.88	14.03	26412	3689	1.39%
2025-10-13	13.73	13.88	-0.09	-0.64%	13.70	13.93	24993	3461	1.32%
2025-10-10	13.75	13.97	0.20	1.45%	13.70	13.98	26227	3645	1.38%
2025-10-09	13.82	13.77	-0.04	-0.29%	13.62	13.82	19088	2619	1.00%
2025-09-30	13.91	13.81	-0.15	-1.07%	13.80	14.06	21634	3002	1.14%
2025-09-29	13.81	13.96	0.16	1.16%	13.56	13.96	28785	3967	1.52%
2025-09-26	13.67	13.80	0.13	0.95%	13.56	13.88	21772	3002	1.15%
2025-09-25	13.81	13.67	-0.14	-1.01%	13.62	13.90	22524	3094	1.19%
2025-09-24	13.62	13.81	0.10	0.73%	13.61	13.82	16945	2331	0.89%
2025-09-23	13.80	13.71	-0.10	-0.72%	13.40	13.81	36452	4951	1.92%
2025-09-22	13.90	13.81	-0.09	-0.65%	13.71	13.92	21765	2998	1.15%
2025-09-19	13.98	13.90	-0.12	-0.86%	13.84	14.09	32919	4574	1.73%
2025-09-18	14.34	14.02	-0.34	-2.37%	13.94	14.37	50437	7126	2.66%
2025-09-17	14.36	14.36	0.00	0.00%	14.27	14.41	24137	3457	1.27%
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%