千味央厨(001215)股票信息
| 股票代码 | 001215 |
| 股票名称 | 千味央厨 |
| 最新价/元 | 28.74 |
| 涨跌额/元 | 0.15 |
| 涨跌幅/% | 0.53 |
| 买入/元 | 28.73 |
| 卖出/元 | 28.74 |
| 昨收/元 | 28.59 |
| 今开/元 | 28.62 |
| 最高/元 | 28.74 |
| 最低/元 | 28.40 |
| 成交量/手 | 21734.71 |
| 成交额/万 | 6217.38 |
| 股净值/元 | 33.03 |
| 市净率 | 1.52 |
| 总市值/万 | 279239.12 |
| 流通值/万 | 278178.76 |
| 换手率/% | 2.25 |
| 入市日期 | 2021-09-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
千味央厨(001215)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.62 | 28.74 | 0.15 | 0.53 | 21734.71 | 6217.38 | 2.25 |
| 2025-07-21 | 28.38 | 28.59 | 0.22 | 0.78 | 17911.74 | 5106.84 | 1.85 |
| 2025-07-18 | 28.29 | 28.37 | 0.08 | 0.28 | 14113.00 | 3991.48 | 1.46 |
| 2025-07-17 | 28.28 | 28.29 | 0.08 | 0.28 | 13609.00 | 3852.85 | 1.41 |
| 2025-07-16 | 28.00 | 28.21 | 0.19 | 0.68 | 11067.00 | 3120.24 | 1.14 |
| 2025-07-15 | 28.60 | 28.02 | -0.67 | -2.34 | 28920.99 | 8108.11 | 2.99 |
| 2025-07-14 | 28.74 | 28.69 | 0.00 | 0.00 | 13513.00 | 3877.29 | 1.40 |
| 2025-07-11 | 28.80 | 28.69 | 0.00 | 0.00 | 15799.10 | 4533.30 | 1.63 |
| 2025-07-10 | 28.62 | 28.69 | 0.07 | 0.25 | 21847.00 | 6257.81 | 2.26 |
| 2025-07-09 | 28.89 | 28.62 | -0.27 | -0.94 | 15611.96 | 4493.32 | 1.61 |
| 2025-07-08 | 28.78 | 28.89 | 0.22 | 0.77 | 19862.00 | 5706.28 | 2.05 |
| 2025-07-07 | 28.52 | 28.67 | 0.49 | 1.74 | 28524.81 | 8214.16 | 2.95 |
| 2025-07-04 | 28.76 | 28.18 | -0.47 | -1.64 | 14142.00 | 4003.98 | 1.46 |
| 2025-07-03 | 28.64 | 28.65 | 0.10 | 0.35 | 16022.00 | 4593.59 | 1.66 |
| 2025-07-02 | 28.56 | 28.55 | 0.06 | 0.21 | 16661.00 | 4751.16 | 1.72 |
| 2025-07-01 | 28.52 | 28.49 | 0.00 | 0.00 | 14403.84 | 4098.21 | 1.49 |
| 2025-06-30 | 28.46 | 28.49 | 0.08 | 0.28 | 13605.49 | 3866.96 | 1.41 |
| 2025-06-27 | 28.35 | 28.41 | 0.06 | 0.21 | 13066.00 | 3707.46 | 1.35 |
| 2025-06-26 | 28.49 | 28.35 | -0.20 | -0.70 | 20753.68 | 5895.46 | 2.14 |
| 2025-06-25 | 28.58 | 28.55 | 0.12 | 0.42 | 14232.00 | 4047.43 | 1.47 |
| 2025-06-24 | 28.15 | 28.43 | 0.32 | 1.14 | 14361.00 | 4073.22 | 1.48 |
| 2025-06-23 | 27.56 | 28.11 | 0.55 | 2.00 | 11653.33 | 3241.70 | 1.20 |
| 2025-06-20 | 27.66 | 27.56 | -0.17 | -0.61 | 9608.00 | 2666.50 | 0.99 |
| 2025-06-19 | 28.28 | 27.73 | -0.71 | -2.50 | 18251.12 | 5111.21 | 1.89 |
| 2025-06-18 | 28.58 | 28.44 | -0.14 | -0.49 | 15427.93 | 4355.49 | 1.59 |
| 2025-06-17 | 28.65 | 28.58 | -0.16 | -0.56 | 15599.00 | 4467.29 | 1.61 |
| 2025-06-16 | 28.51 | 28.74 | 0.12 | 0.42 | 17985.00 | 5145.19 | 1.86 |
| 2025-06-13 | 29.56 | 28.62 | -1.68 | -5.55 | 52512.24 | 15274.62 | 5.43 |
| 2025-06-12 | 29.81 | 30.30 | 0.31 | 1.03 | 48536.24 | 14714.12 | 5.01 |
| 2025-06-11 | 29.32 | 29.99 | 0.76 | 2.60 | 50234.18 | 15005.79 | 5.19 |
| 2025-06-10 | 29.36 | 29.23 | -0.12 | -0.41 | 24625.07 | 7188.51 | 2.54 |
| 2025-06-09 | 29.58 | 29.35 | -0.03 | -0.10 | 20984.00 | 6150.51 | 2.17 |
| 2025-06-06 | 29.10 | 29.38 | 0.31 | 1.07 | 26502.07 | 7718.11 | 2.74 |
| 2025-06-05 | 29.48 | 29.07 | -0.42 | -1.42 | 55427.00 | 16429.47 | 5.73 |
| 2025-06-04 | 28.71 | 29.49 | 0.98 | 3.44 | 67286.00 | 19699.71 | 6.95 |
| 2025-06-03 | 27.90 | 28.51 | 0.45 | 1.60 | 29081.93 | 8212.78 | 3.00 |
| 2025-05-30 | 28.30 | 28.06 | -0.27 | -0.95 | 29107.00 | 8205.80 | 3.01 |
| 2025-05-29 | 28.06 | 28.33 | 0.27 | 0.96 | 29949.92 | 8448.23 | 3.09 |
| 2025-05-28 | 27.78 | 28.06 | 0.08 | 0.29 | 25081.00 | 7029.37 | 2.59 |
| 2025-05-27 | 27.86 | 27.98 | 0.01 | 0.04 | 31412.47 | 8832.45 | 3.25 |
| 2025-05-26 | 28.01 | 27.97 | 0.36 | 1.30 | 27405.80 | 7627.73 | 2.83 |
| 2025-05-23 | 28.22 | 27.61 | -0.65 | -2.30 | 34719.00 | 9739.32 | 3.59 |
| 2025-05-22 | 29.23 | 28.26 | -1.15 | -3.91 | 44914.00 | 12935.79 | 4.64 |
| 2025-05-21 | 28.55 | 29.41 | 1.15 | 4.07 | 90958.15 | 27082.47 | 9.40 |
| 2025-05-20 | 27.37 | 28.26 | 0.88 | 3.21 | 48164.13 | 13540.27 | 4.98 |
| 2025-05-19 | 26.93 | 27.38 | 0.45 | 1.67 | 19356.30 | 5265.08 | 2.00 |
| 2025-05-16 | 26.87 | 26.93 | -0.01 | -0.04 | 14142.00 | 3808.84 | 1.46 |
| 2025-05-15 | 27.00 | 26.94 | -0.09 | -0.33 | 17703.50 | 4782.11 | 1.83 |
| 2025-05-14 | 27.27 | 27.03 | -0.16 | -0.59 | 16576.50 | 4476.75 | 1.71 |
| 2025-05-13 | 27.28 | 27.19 | 0.01 | 0.04 | 12924.00 | 3524.60 | 1.34 |
| 2025-05-12 | 27.42 | 27.18 | 0.10 | 0.37 | 14019.00 | 3808.00 | 1.45 |
| 2025-05-09 | 27.42 | 27.08 | -0.30 | -1.10 | 12772.00 | 3475.36 | 1.32 |
| 2025-05-08 | 27.26 | 27.38 | 0.12 | 0.44 | 15048.63 | 4127.29 | 1.55 |
| 2025-05-07 | 27.45 | 27.26 | 0.14 | 0.52 | 16112.00 | 4395.25 | 1.66 |
| 2025-05-06 | 26.95 | 27.12 | 0.58 | 2.19 | 13590.00 | 3666.34 | 1.40 |
| 2025-04-30 | 26.45 | 26.54 | 0.10 | 0.38 | 17105.00 | 4587.01 | 1.77 |
| 2025-04-29 | 25.80 | 26.44 | 0.52 | 2.01 | 20449.96 | 5359.95 | 2.11 |
| 2025-04-28 | 26.20 | 25.92 | -1.16 | -4.28 | 30625.00 | 7945.27 | 3.16 |
| 2025-04-25 | 27.15 | 27.08 | -0.05 | -0.18 | 18753.20 | 5113.99 | 1.94 |
| 2025-04-24 | 27.29 | 27.13 | -0.14 | -0.51 | 21040.95 | 5736.63 | 2.17 |
| 2025-04-23 | 27.88 | 27.27 | -0.37 | -1.34 | 22309.00 | 6108.91 | 2.26 |
| 2025-04-22 | 27.88 | 27.64 | -0.20 | -0.72 | 24784.65 | 6853.81 | 2.51 |
| 2025-04-21 | 27.96 | 27.84 | -0.24 | -0.86 | 25134.65 | 7019.73 | 2.54 |
| 2025-04-18 | 28.85 | 28.08 | -0.98 | -3.37 | 36012.14 | 10170.03 | 3.64 |
| 2025-04-17 | 28.27 | 29.06 | 0.48 | 1.68 | 45288.99 | 13190.92 | 4.58 |
| 2025-04-16 | 28.25 | 28.58 | 0.04 | 0.14 | 23195.50 | 6554.24 | 2.35 |
| 2025-04-15 | 28.49 | 28.54 | -0.16 | -0.56 | 27704.00 | 7953.23 | 2.80 |
| 2025-04-14 | 27.77 | 28.70 | 1.04 | 3.76 | 31868.50 | 9041.76 | 3.22 |
| 2025-04-11 | 27.80 | 27.66 | -0.43 | -1.53 | 21141.00 | 5877.54 | 2.13 |
| 2025-04-10 | 27.49 | 28.09 | 0.60 | 2.18 | 29658.50 | 8331.63 | 2.99 |
| 2025-04-09 | 26.28 | 27.49 | 0.97 | 3.66 | 30483.00 | 8137.99 | 3.08 |
| 2025-04-08 | 25.38 | 26.52 | 1.14 | 4.49 | 29594.00 | 7716.32 | 2.99 |
| 2025-04-07 | 27.20 | 25.38 | -2.82 | -10.00 | 38040.64 | 9935.22 | 3.84 |
| 2025-04-03 | 27.70 | 28.20 | 0.33 | 1.18 | 15866.00 | 4457.60 | 1.60 |
| 2025-04-02 | 28.10 | 27.87 | -0.23 | -0.82 | 11626.00 | 3254.91 | 1.17 |
| 2025-04-01 | 27.79 | 28.10 | 0.39 | 1.41 | 14351.00 | 4035.07 | 1.45 |
| 2025-03-31 | 28.29 | 27.71 | -0.85 | -2.98 | 17755.61 | 4953.56 | 1.79 |
| 2025-03-28 | 29.67 | 28.56 | -1.30 | -4.35 | 31319.06 | 9105.41 | 3.16 |
| 2025-03-27 | 29.74 | 29.86 | -0.13 | -0.43 | 11498.60 | 3435.61 | 1.16 |
| 2025-03-26 | 29.88 | 29.99 | 0.17 | 0.57 | 16836.15 | 5018.10 | 1.70 |
| 2025-03-25 | 29.97 | 29.82 | -0.26 | -0.86 | 17631.44 | 5255.60 | 1.78 |
| 2025-03-24 | 30.02 | 30.08 | -0.15 | -0.50 | 19772.00 | 5928.83 | 1.99 |
| 2025-03-21 | 30.28 | 30.23 | -0.26 | -0.85 | 20604.21 | 6249.88 | 2.08 |
| 2025-03-20 | 30.41 | 30.49 | -0.09 | -0.29 | 16365.00 | 4997.61 | 1.65 |
| 2025-03-19 | 30.96 | 30.58 | -0.51 | -1.64 | 18039.68 | 5539.15 | 1.82 |
| 2025-03-18 | 31.49 | 31.09 | -0.38 | -1.21 | 26225.45 | 8146.70 | 2.65 |
| 2025-03-17 | 31.63 | 31.47 | 0.39 | 1.26 | 48683.00 | 15386.60 | 4.91 |
| 2025-03-14 | 29.66 | 31.08 | 1.56 | 5.29 | 57707.29 | 17646.35 | 5.82 |
| 2025-03-13 | 29.92 | 29.52 | -0.50 | -1.67 | 20160.00 | 5983.10 | 2.03 |
| 2025-03-12 | 29.93 | 30.02 | 0.04 | 0.13 | 27101.90 | 8156.56 | 2.73 |
| 2025-03-11 | 29.57 | 29.98 | 0.16 | 0.54 | 21020.12 | 6248.09 | 2.12 |
| 2025-03-10 | 29.33 | 29.82 | 0.34 | 1.15 | 19706.52 | 5844.16 | 1.99 |
| 2025-03-07 | 29.50 | 29.48 | -0.16 | -0.54 | 22096.50 | 6526.04 | 2.23 |
| 2025-03-06 | 29.43 | 29.64 | 0.30 | 1.02 | 27595.10 | 8146.51 | 2.78 |
| 2025-03-05 | 29.80 | 29.34 | -0.51 | -1.71 | 21245.73 | 6215.54 | 2.14 |
| 2025-03-04 | 29.75 | 29.85 | -0.02 | -0.07 | 18866.10 | 5603.77 | 1.90 |
| 2025-03-03 | 30.60 | 29.87 | -0.51 | -1.68 | 30357.00 | 9214.09 | 3.06 |
| 2025-02-28 | 31.51 | 30.38 | -1.13 | -3.59 | 43201.80 | 13425.73 | 4.36 |
| 2025-02-27 | 30.17 | 31.51 | 1.31 | 4.34 | 66817.07 | 20871.40 | 6.74 |
| 2025-02-26 | 29.30 | 30.20 | 0.91 | 3.11 | 33847.47 | 10037.97 | 3.41 |
日K线
周K线
月K线
