当前位置: 爱股网 > 股票行情 > 千味央厨(001215)股票行情

千味央厨(001215)股票行情

千味央厨(001215)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

千味央厨(001215)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	34.79	36.23	1.34	3.84%	34.29	36.79	32824	11797.67	3.39%
2026-03-26	35.19	34.89	0.04	0.11%	34.58	35.49	13796	4836.03	1.43%
2026-03-25	34.72	34.85	0.20	0.58%	34.51	34.96	10205	3546.47	1.05%
2026-03-24	34.40	34.65	0.94	2.79%	33.87	34.80	21248	7299.31	2.20%
2026-03-23	36.36	33.71	-2.99	-8.15%	33.25	36.48	39896	13674.45	4.12%
2026-03-20	36.57	36.70	0.15	0.41%	36.40	37.77	26939	9991.79	2.78%
2026-03-19	36.35	36.55	0.15	0.41%	35.50	36.80	19334	6972.52	2.00%
2026-03-18	36.90	36.40	-0.42	-1.14%	36.11	36.95	13175	4803.51	1.36%
2026-03-17	37.02	36.82	-0.15	-0.41%	36.60	37.66	21302	7867.77	2.20%
2026-03-16	35.40	36.97	1.49	4.20%	35.14	37.10	29212	10569.19	3.02%
2026-03-13	35.50	35.48	-0.14	-0.39%	35.33	36.07	14740	5263.01	1.52%
2026-03-12	36.35	35.62	-0.76	-2.09%	35.40	36.47	22160	7908.52	2.29%
2026-03-11	37.70	36.38	-1.32	-3.50%	36.31	37.91	22706	8345.85	2.35%
2026-03-10	37.50	37.70	0.55	1.48%	37.26	38.07	17911	6751.30	1.85%
2026-03-09	37.80	37.15	-0.92	-2.42%	36.62	37.96	21379	7925.14	2.21%
2026-03-06	38.62	38.07	-0.73	-1.88%	37.90	38.96	17394	6652.42	1.80%
2026-03-05	37.80	38.80	1.65	4.44%	37.29	39.00	28233	10802.85	2.92%
2026-03-04	37.80	37.15	-0.66	-1.75%	36.88	38.01	30059	11195.76	3.11%
2026-03-03	39.59	37.81	-1.78	-4.50%	37.62	39.99	26794	10392.77	2.77%
2026-03-02	40.49	39.59	-1.70	-4.12%	39.22	40.58	22920	9126.74	2.37%
2026-02-27	41.33	41.29	-0.02	-0.05%	40.89	41.82	27654	11438.05	2.86%
2026-02-26	40.05	41.31	1.35	3.38%	39.53	41.47	33526	13611.83	3.46%
2026-02-25	39.78	39.96	0.27	0.68%	39.69	40.46	24327	9726.68	2.51%
2026-02-24	41.09	39.69	-1.31	-3.20%	38.77	41.47	35716	14200.36	3.69%
2026-02-13	41.66	41.00	-0.53	-1.28%	40.87	42.04	20429	8437.29	2.11%
2026-02-12	42.42	41.53	-0.99	-2.33%	41.43	42.44	30496	12715.24	3.15%
2026-02-11	42.02	42.52	0.63	1.50%	41.97	44.25	51143	22094.78	5.28%
2026-02-10	43.76	41.89	-1.92	-4.38%	41.80	43.86	41235	17477.64	4.26%
2026-02-09	44.68	43.81	0.40	0.92%	43.08	45.47	50302	22205.56	5.20%
2026-02-06	47.32	43.41	-4.31	-9.03%	43.30	48.80	84967	38576.94	8.78%
2026-02-05	47.41	47.72	-0.16	-0.33%	46.75	48.33	34734	16557.96	3.59%
2026-02-04	45.40	47.88	2.68	5.93%	45.20	48.98	62886	30061.43	6.50%
2026-02-03	44.80	45.20	0.67	1.50%	43.73	45.44	31456	13996.66	3.25%
2026-02-02	46.19	44.53	-1.47	-3.20%	44.51	46.90	27771	12671.69	2.87%
2026-01-30	45.75	46.00	0.39	0.86%	45.15	47.38	32778	15216.75	3.39%
2026-01-29	45.89	45.61	-0.36	-0.78%	44.62	46.20	25639	11641.00	2.65%
2026-01-28	45.87	45.97	-0.22	-0.48%	45.35	46.38	14048	6434.63	1.45%
2026-01-27	46.00	46.19	0.32	0.70%	44.00	46.80	24716	11201.54	2.55%
2026-01-26	45.32	45.87	0.75	1.66%	45.13	46.67	30542	14016.74	3.16%
2026-01-23	46.20	45.12	-1.07	-2.32%	44.20	47.40	33084	15034.39	3.42%
2026-01-22	45.50	46.19	0.71	1.56%	45.36	46.78	22736	10509.60	2.35%
2026-01-21	44.38	45.48	1.10	2.48%	44.38	45.87	18189	8237.70	1.88%
2026-01-20	44.90	44.38	-0.52	-1.16%	44.00	45.04	18538	8249.40	1.92%
2026-01-19	44.77	44.90	0.64	1.45%	44.28	45.70	24256	10959.18	2.51%
2026-01-16	46.00	44.26	0.36	0.82%	43.70	46.00	30083	13352.24	3.11%
2026-01-15	44.50	43.90	-0.99	-2.21%	43.29	45.25	26879	11840.00	2.78%
2026-01-14	45.30	44.89	-0.52	-1.15%	43.70	45.55	41711	18595.39	4.31%
2026-01-13	45.66	45.41	-0.19	-0.42%	45.27	46.47	33394	15306.29	3.45%
2026-01-12	46.68	45.60	-1.57	-3.33%	44.67	47.17	62153	28561.86	6.42%
2026-01-09	44.96	47.17	2.25	5.01%	44.96	47.70	83270	38776.96	8.60%
2026-01-08	40.80	44.92	4.08	9.99%	40.10	44.92	67960	29545.16	7.02%
2026-01-07	38.00	40.84	2.74	7.19%	37.90	41.10	64515	25749.28	6.67%
2026-01-06	38.30	38.10	-0.18	-0.47%	37.70	38.44	17340	6590.53	1.79%
2026-01-05	38.47	38.28	-0.22	-0.57%	38.08	39.75	29641	11477.93	3.06%
2025-12-31	37.00	38.50	1.52	4.11%	36.96	38.85	28572	10825.23	2.95%
2025-12-30	38.21	36.98	-0.66	-1.75%	36.84	38.21	13248	4926.11	1.37%
2025-12-29	37.81	37.64	-0.14	-0.37%	37.52	37.98	12444	4693.68	1.29%
2025-12-26	38.57	37.78	-0.96	-2.48%	37.76	38.89	20012	7649.85	2.07%
2025-12-25	38.73	38.74	-0.06	-0.15%	38.10	38.95	17882	6901.01	1.85%
2025-12-24	40.03	38.80	-1.24	-3.10%	38.67	40.11	27245	10676.42	2.82%
2025-12-23	40.90	40.04	-0.59	-1.45%	39.85	41.00	14972	6026.07	1.55%
2025-12-22	41.40	40.63	-0.77	-1.86%	40.28	41.59	24696	10051.92	2.55%
2025-12-19	39.30	41.40	2.10	5.34%	39.26	41.80	40189	16315.42	4.15%
2025-12-18	39.50	39.30	0.01	0.03%	38.81	40.10	23094	9144.16	2.39%
2025-12-17	38.28	39.29	1.01	2.64%	37.55	39.50	35565	13753.23	3.67%
2025-12-16	38.34	38.28	-0.06	-0.16%	38.21	38.90	19124	7369.56	1.98%
2025-12-15	38.44	38.34	-0.21	-0.54%	38.09	39.00	26262	10112.59	2.71%
2025-12-12	37.69	38.55	0.88	2.34%	37.51	39.89	58084	22680.33	6.00%
2025-12-11	37.00	37.67	0.86	2.34%	36.17	37.83	28087	10464.76	2.90%
2025-12-10	37.35	36.81	-0.72	-1.92%	36.80	37.78	15488	5736.04	1.60%
2025-12-09	36.85	37.53	0.42	1.13%	36.80	38.30	24999	9415.82	2.58%
2025-12-08	37.65	37.11	-0.65	-1.72%	36.82	38.00	28876	10718.69	2.98%
2025-12-05	35.81	37.76	1.85	5.15%	35.30	37.98	53096	19752.77	5.49%
2025-12-04	37.38	35.91	-1.26	-3.39%	35.87	37.38	40106	14575.23	4.14%
2025-12-03	36.66	37.17	-0.06	-0.16%	35.71	37.93	80646	29823.95	8.33%
2025-12-02	37.50	37.23	0.45	1.22%	35.53	40.00	121662	45325.00	12.57%
2025-12-01	36.50	36.78	0.18	0.49%	36.50	37.70	19232	7072.42	1.99%
2025-11-28	36.28	36.60	0.26	0.72%	36.10	36.66	12978	4719.78	1.34%
2025-11-27	36.91	36.34	-0.36	-0.98%	36.23	37.16	18346	6725.17	1.90%
2025-11-26	36.20	36.70	0.47	1.30%	36.20	37.00	18936	6927.53	1.96%

深证大盘股票行情在线 K线走势图

千味央厨(001215)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09