当前位置: 爱股网 > 股票行情 > 青岛食品(001219)股票行情

青岛食品(001219)股票行情

青岛食品(001219)

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

青岛食品(001219)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	13.89	14.18	0.28	2.01%	13.76	14.21	29733	4180.60	1.56%
2026-03-26	14.04	13.90	-0.03	-0.22%	13.82	14.14	30301	4229.96	1.59%
2026-03-25	13.79	13.93	0.21	1.53%	13.70	14.02	32656	4545.30	1.72%
2026-03-24	13.47	13.72	0.50	3.78%	13.24	13.74	41053	5544.66	2.16%
2026-03-23	14.01	13.22	-0.96	-6.77%	13.11	14.06	83374	11280.12	4.39%
2026-03-20	14.67	14.18	-0.41	-2.81%	14.18	14.76	52536	7563.62	2.76%
2026-03-19	14.78	14.59	-0.29	-1.95%	14.52	14.98	33012	4852.31	1.74%
2026-03-18	14.74	14.88	0.15	1.02%	14.60	14.92	30441	4492.42	1.60%
2026-03-17	15.07	14.73	-0.35	-2.32%	14.70	15.17	32922	4914.94	1.73%
2026-03-16	14.93	15.08	0.15	1.00%	14.93	15.18	37456	5634.86	1.97%
2026-03-13	14.92	14.93	0.03	0.20%	14.81	15.06	26418	3945.63	1.39%
2026-03-12	15.18	14.90	-0.26	-1.72%	14.83	15.18	31182	4664.23	1.64%
2026-03-11	15.20	15.16	0.01	0.07%	15.04	15.24	33515	5075.45	1.76%
2026-03-10	15.02	15.15	0.24	1.61%	14.85	15.15	37444	5623.44	1.97%
2026-03-09	14.79	14.91	-0.03	-0.20%	14.78	15.09	36387	5436.49	1.91%
2026-03-06	14.45	14.94	0.50	3.46%	14.41	14.97	44835	6637.53	2.36%
2026-03-05	14.53	14.44	0.04	0.28%	14.36	14.66	31585	4589.63	1.66%
2026-03-04	14.41	14.40	-0.11	-0.76%	14.18	14.55	43167	6204.76	2.27%
2026-03-03	14.77	14.51	-0.16	-1.09%	14.51	14.87	38031	5593.52	2.00%
2026-03-02	14.87	14.67	-0.32	-2.13%	14.66	15.15	42407	6285.85	2.23%
2026-02-27	14.90	14.99	0.10	0.67%	14.83	15.03	28319	4233.91	1.49%
2026-02-26	14.93	14.89	-0.04	-0.27%	14.80	14.99	22585	3359.97	1.19%
2026-02-25	14.96	14.93	-0.02	-0.13%	14.89	15.07	29925	4481.32	1.57%
2026-02-24	14.83	14.95	0.22	1.49%	14.71	14.95	27628	4098.31	1.45%
2026-02-13	14.81	14.73	-0.06	-0.41%	14.69	14.89	28860	4266.81	1.52%
2026-02-12	15.05	14.79	-0.18	-1.20%	14.73	15.05	30505	4523.94	1.60%
2026-02-11	15.07	14.97	-0.13	-0.86%	14.90	15.09	26940	4041.72	1.42%
2026-02-10	15.03	15.10	0.07	0.47%	14.90	15.15	31908	4800.72	1.68%
2026-02-09	15.10	15.03	0.09	0.60%	14.87	15.10	33995	5090.67	1.79%
2026-02-06	15.01	14.94	-0.13	-0.86%	14.89	15.14	41560	6243.96	2.19%
2026-02-05	14.90	15.07	0.14	0.94%	14.81	15.19	60710	9156.32	3.19%
2026-02-04	14.71	14.93	0.24	1.63%	14.65	14.98	54175	8073.01	2.85%
2026-02-03	14.73	14.69	-0.03	-0.20%	14.53	14.83	43207	6336.44	2.27%
2026-02-02	14.66	14.72	0.06	0.41%	14.54	15.01	55702	8279.42	2.93%
2026-01-30	14.57	14.66	0.06	0.41%	14.50	14.80	40025	5865.28	2.11%
2026-01-29	14.43	14.60	0.15	1.04%	14.33	14.61	35285	5124.06	1.86%
2026-01-28	14.60	14.45	-0.14	-0.96%	14.41	14.69	36349	5270.79	1.91%
2026-01-27	14.88	14.59	-0.28	-1.88%	14.38	14.88	45539	6635.38	2.40%
2026-01-26	14.85	14.87	0.01	0.07%	14.66	14.94	40963	6062.47	2.15%
2026-01-23	15.00	14.86	-0.10	-0.67%	14.79	15.00	34100	5067.50	1.79%
2026-01-22	14.90	14.96	0.10	0.67%	14.78	15.02	39989	5971.07	2.10%
2026-01-21	14.81	14.86	-0.04	-0.27%	14.66	14.90	43111	6390.47	2.27%
2026-01-20	14.75	14.90	0.10	0.68%	14.71	15.02	53682	7994.72	2.82%
2026-01-19	14.44	14.80	0.32	2.21%	14.41	14.82	60505	8892.58	3.18%
2026-01-16	14.75	14.48	-0.23	-1.56%	14.39	14.79	66934	9727.88	3.52%
2026-01-15	14.80	14.71	-0.15	-1.01%	14.65	14.96	58877	8700.99	3.10%
2026-01-14	15.15	14.86	-0.03	-0.20%	14.63	15.16	91026	13556.56	4.79%
2026-01-13	15.61	14.89	-0.44	-2.87%	14.86	15.64	154441	23482.08	8.12%
2026-01-12	14.78	15.33	0.64	4.36%	14.67	16.16	225038	35172.03	11.84%
2026-01-09	14.23	14.69	0.46	3.23%	14.18	14.73	64477	9310.94	3.39%
2026-01-08	14.17	14.23	0.06	0.42%	14.11	14.38	29455	4180.98	1.55%
2026-01-07	14.22	14.17	-0.05	-0.35%	14.07	14.40	49385	7022.77	2.60%
2026-01-06	14.20	14.22	0.03	0.21%	14.11	14.26	38962	5521.81	2.05%
2026-01-05	14.25	14.19	-0.06	-0.42%	14.13	14.29	43799	6221.45	2.30%
2025-12-31	14.12	14.25	0.12	0.85%	14.07	14.29	24991	3547.90	1.31%
2025-12-30	14.27	14.13	-0.16	-1.12%	14.08	14.30	24697	3499.99	1.30%
2025-12-29	14.43	14.29	-0.14	-0.97%	14.15	14.47	26272	3745.21	1.38%
2025-12-26	14.57	14.43	-0.15	-1.03%	14.30	14.68	24744	3594.58	1.30%
2025-12-25	14.58	14.58	0.08	0.55%	14.50	14.71	26167	3826.38	1.38%
2025-12-24	14.74	14.50	-0.27	-1.83%	14.48	14.77	29420	4280.31	1.55%
2025-12-23	14.97	14.77	-0.15	-1.01%	14.64	15.05	29366	4333.60	1.54%
2025-12-22	14.96	14.92	-0.03	-0.20%	14.82	15.02	36065	5372.25	1.90%
2025-12-19	14.49	14.95	0.53	3.68%	14.26	14.95	49185	7214.50	2.59%
2025-12-18	14.20	14.42	0.21	1.48%	14.11	14.54	34742	5009.03	1.83%
2025-12-17	14.25	14.21	0.14	1.00%	13.91	14.34	36773	5203.76	1.94%
2025-12-16	14.11	14.07	-0.03	-0.21%	14.07	14.42	41495	5901.41	2.18%
2025-12-15	13.85	14.10	0.25	1.81%	13.85	14.15	30095	4228.77	1.58%
2025-12-12	13.97	13.85	-0.12	-0.86%	13.84	14.11	41432	5763.19	2.18%
2025-12-11	14.61	13.97	-0.60	-4.12%	13.94	14.61	57268	8094.46	3.01%
2025-12-10	14.81	14.57	-0.24	-1.62%	14.51	14.96	32278	4741.40	1.70%
2025-12-09	14.62	14.81	0.14	0.95%	14.46	15.00	46174	6827.05	2.43%
2025-12-08	14.93	14.67	-0.26	-1.74%	14.62	14.99	44421	6534.08	2.34%
2025-12-05	14.76	14.93	0.20	1.36%	14.65	14.94	33454	4966.22	1.76%
2025-12-04	15.12	14.73	-0.48	-3.16%	14.72	15.25	40327	6011.36	2.12%
2025-12-03	15.18	15.21	0.01	0.07%	15.10	15.33	46279	7033.78	2.44%
2025-12-02	15.12	15.20	0.08	0.53%	14.94	15.32	49052	7426.36	2.58%
2025-12-01	14.98	15.12	0.14	0.93%	14.94	15.32	51700	7828.99	2.72%
2025-11-28	14.80	14.98	0.15	1.01%	14.68	15.02	40883	6083.00	2.15%
2025-11-27	14.78	14.83	0.02	0.14%	14.63	15.00	44374	6571.48	2.34%
2025-11-26	14.46	14.81	0.36	2.49%	14.46	15.14	65344	9679.03	3.44%

深证大盘股票行情在线 K线走势图

青岛食品(001219)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