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 | 32.19 |
| 涨跌额/元 | 2.93 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 32.19 |
| 卖出/元 | 0.00 |
| 昨收/元 | 29.26 |
| 今开/元 | 30.36 |
| 最高/元 | 32.19 |
| 最低/元 | 29.33 |
| 成交量/手 | 102654.20 |
| 成交额/万 | 31927.84 |
| 股净值/元 | 20.37 |
| 市净率 | 1.79 |
| 总市值/万 | 319537.57 |
| 流通值/万 | 316738.72 |
| 换手率/% | 10.43 |
| 入市日期 | 2021-09-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 30.36 | 32.19 | 2.93 | 10.01 | 102654.20 | 31927.84 | 10.43 |
| 2024-09-27 | 28.90 | 29.26 | 1.90 | 6.94 | 122326.87 | 35927.10 | 12.43 |
| 2024-09-26 | 24.80 | 27.36 | 2.49 | 10.01 | 54073.99 | 14283.57 | 5.50 |
| 2024-09-25 | 25.18 | 24.87 | 0.27 | 1.10 | 34457.00 | 8623.59 | 3.50 |
| 2024-09-24 | 23.48 | 24.60 | 1.52 | 6.59 | 35303.95 | 8488.32 | 3.59 |
| 2024-09-23 | 23.08 | 23.08 | 0.03 | 0.13 | 19992.00 | 4628.32 | 2.03 |
| 2024-09-20 | 23.47 | 23.05 | -0.51 | -2.17 | 37502.68 | 8651.54 | 3.81 |
| 2024-09-19 | 21.67 | 23.56 | 2.14 | 9.99 | 26661.59 | 6100.80 | 2.71 |
| 2024-09-18 | 21.90 | 21.42 | -0.54 | -2.46 | 18592.69 | 3985.12 | 1.89 |
| 2024-09-13 | 22.66 | 21.96 | -0.71 | -3.13 | 15005.00 | 3342.89 | 1.53 |
| 2024-09-12 | 23.24 | 22.67 | -0.56 | -2.41 | 16205.66 | 3722.79 | 1.65 |
| 2024-09-11 | 23.49 | 23.23 | -0.33 | -1.40 | 9326.66 | 2186.15 | 0.95 |
| 2024-09-10 | 23.85 | 23.56 | -0.23 | -0.97 | 11318.65 | 2660.38 | 1.15 |
| 2024-09-09 | 23.64 | 23.79 | 0.04 | 0.17 | 9831.48 | 2327.93 | 1.00 |
| 2024-09-06 | 24.40 | 23.75 | -0.65 | -2.66 | 10005.14 | 2404.38 | 1.02 |
| 2024-09-05 | 24.20 | 24.40 | 0.37 | 1.54 | 11882.00 | 2894.57 | 2.03 |
| 2024-09-04 | 24.10 | 24.03 | -0.32 | -1.31 | 11677.92 | 2825.76 | 2.00 |
| 2024-09-03 | 24.04 | 24.35 | 0.41 | 1.71 | 18645.00 | 4544.75 | 3.19 |
| 2024-09-02 | 24.84 | 23.94 | -0.94 | -3.78 | 17171.00 | 4187.91 | 2.94 |
| 2024-08-30 | 23.91 | 24.88 | 0.95 | 3.97 | 27538.26 | 6766.68 | 4.71 |
| 2024-08-29 | 23.38 | 23.93 | 0.60 | 2.57 | 19419.64 | 4596.40 | 3.32 |
| 2024-08-28 | 23.29 | 23.33 | 0.12 | 0.52 | 15374.14 | 3549.44 | 2.63 |
| 2024-08-27 | 23.31 | 23.21 | 0.00 | 0.00 | 11184.42 | 2594.90 | 1.91 |
| 2024-08-26 | 23.08 | 23.21 | 0.13 | 0.56 | 12207.18 | 2840.56 | 2.09 |
| 2024-08-23 | 23.14 | 23.08 | -0.20 | -0.86 | 10358.82 | 2401.17 | 1.77 |
| 2024-08-22 | 23.66 | 23.28 | -0.39 | -1.65 | 10999.32 | 2571.91 | 1.88 |
| 2024-08-21 | 23.72 | 23.67 | -0.10 | -0.42 | 11259.06 | 2670.21 | 1.92 |
| 2024-08-20 | 24.90 | 23.77 | -1.16 | -4.65 | 24521.94 | 5906.30 | 4.19 |
| 2024-08-19 | 25.17 | 24.93 | -0.26 | -1.03 | 11123.18 | 2798.60 | 1.90 |
| 2024-08-16 | 25.80 | 25.19 | -0.67 | -2.59 | 14146.00 | 3590.72 | 2.42 |
| 2024-08-15 | 26.16 | 25.86 | -0.30 | -1.15 | 12792.63 | 3334.04 | 2.19 |
| 2024-08-14 | 26.60 | 26.16 | -0.55 | -2.06 | 9627.00 | 2530.21 | 1.65 |
| 2024-08-13 | 26.97 | 26.71 | -0.31 | -1.15 | 11481.00 | 3055.70 | 1.96 |
| 2024-08-12 | 26.97 | 27.02 | -0.11 | -0.41 | 18547.79 | 5015.04 | 3.17 |
| 2024-08-09 | 27.60 | 27.13 | -0.56 | -2.02 | 15395.34 | 4219.06 | 2.63 |
| 2024-08-08 | 27.02 | 27.69 | 0.67 | 2.48 | 26470.17 | 7304.40 | 4.53 |
| 2024-08-07 | 27.17 | 27.02 | -0.34 | -1.24 | 19183.19 | 5171.38 | 3.28 |
| 2024-08-06 | 26.66 | 27.36 | 0.67 | 2.51 | 31743.62 | 8628.34 | 5.43 |
| 2024-08-05 | 26.55 | 26.69 | 0.61 | 2.34 | 40702.60 | 11127.53 | 6.96 |
| 2024-08-02 | 25.70 | 26.08 | 0.23 | 0.89 | 25132.62 | 6641.19 | 4.30 |
| 2024-08-01 | 26.19 | 25.85 | -0.34 | -1.30 | 18070.75 | 4696.79 | 3.09 |
| 2024-07-31 | 24.53 | 26.19 | 1.55 | 6.29 | 30102.06 | 7748.86 | 5.15 |
| 2024-07-30 | 24.45 | 24.64 | 0.22 | 0.90 | 18750.58 | 4590.38 | 3.21 |
| 2024-07-29 | 25.18 | 24.42 | -0.80 | -3.17 | 21052.95 | 5191.01 | 3.60 |
| 2024-07-26 | 25.50 | 25.22 | -0.06 | -0.24 | 16543.00 | 4200.72 | 2.83 |
| 2024-07-25 | 25.23 | 25.28 | 0.05 | 0.20 | 22216.03 | 5614.60 | 3.80 |
| 2024-07-24 | 25.80 | 25.23 | -0.68 | -2.62 | 20520.26 | 5208.97 | 3.51 |
| 2024-07-23 | 26.84 | 25.91 | -0.91 | -3.39 | 21470.37 | 5639.45 | 3.67 |
| 2024-07-22 | 27.58 | 26.82 | -0.77 | -2.79 | 21538.55 | 5833.74 | 3.68 |
| 2024-07-19 | 28.09 | 27.59 | -0.50 | -1.78 | 28928.50 | 7982.10 | 4.95 |
| 2024-07-18 | 27.20 | 28.09 | 0.58 | 2.11 | 17065.00 | 4716.45 | 3.73 |
| 2024-07-17 | 26.46 | 27.51 | 0.87 | 3.27 | 18135.90 | 4925.99 | 3.96 |
| 2024-07-16 | 27.51 | 26.64 | -0.96 | -3.48 | 15967.00 | 4305.16 | 3.49 |
| 2024-07-15 | 28.17 | 27.60 | -0.70 | -2.47 | 9305.75 | 2585.70 | 2.03 |
| 2024-07-12 | 28.40 | 28.30 | -0.22 | -0.77 | 11043.00 | 3132.25 | 2.41 |
| 2024-07-11 | 27.82 | 28.52 | 0.96 | 3.48 | 14803.00 | 4208.60 | 3.24 |
| 2024-07-10 | 27.02 | 27.56 | 0.08 | 0.29 | 10322.74 | 2842.04 | 2.26 |
| 2024-07-09 | 27.41 | 27.48 | -0.32 | -1.15 | 14251.00 | 3892.38 | 3.12 |
| 2024-07-08 | 28.38 | 27.80 | -0.74 | -2.59 | 9442.00 | 2648.09 | 2.06 |
| 2024-07-05 | 28.50 | 28.54 | -0.17 | -0.59 | 8076.00 | 2308.75 | 1.77 |
| 2024-07-04 | 29.65 | 28.71 | -1.13 | -3.79 | 12113.00 | 3512.35 | 2.65 |
| 2024-07-03 | 29.80 | 29.84 | 0.15 | 0.51 | 8267.00 | 2477.15 | 1.81 |
| 2024-07-02 | 29.50 | 29.69 | 0.02 | 0.07 | 13530.00 | 4034.23 | 2.96 |
| 2024-07-01 | 28.33 | 29.67 | 1.40 | 4.95 | 14746.00 | 4276.65 | 3.22 |
| 2024-06-28 | 28.53 | 28.27 | -0.39 | -1.36 | 10717.00 | 3060.60 | 2.34 |
| 2024-06-27 | 29.37 | 28.85 | -0.66 | -2.24 | 8002.00 | 2326.79 | 1.75 |
| 2024-06-26 | 28.73 | 29.51 | 0.59 | 2.04 | 11770.00 | 3428.26 | 2.57 |
| 2024-06-25 | 29.28 | 28.92 | -0.35 | -1.20 | 10005.45 | 2907.57 | 2.19 |
| 2024-06-24 | 30.28 | 29.27 | -1.24 | -4.06 | 14464.00 | 4294.24 | 3.16 |
| 2024-06-21 | 30.44 | 30.51 | -0.16 | -0.52 | 7828.00 | 2385.42 | 1.71 |
| 2024-06-20 | 32.00 | 30.67 | -1.33 | -4.16 | 13186.00 | 4128.21 | 2.88 |
| 2024-06-19 | 31.96 | 32.00 | 0.04 | 0.13 | 11360.00 | 3631.87 | 2.48 |
| 2024-06-18 | 31.99 | 31.96 | -0.18 | -0.56 | 10048.00 | 3221.94 | 2.20 |
| 2024-06-17 | 32.50 | 32.14 | -0.51 | -1.56 | 12007.00 | 3857.08 | 2.62 |
| 2024-06-14 | 32.57 | 32.65 | -0.64 | -1.92 | 19557.46 | 6395.23 | 4.28 |
| 2024-06-13 | 31.93 | 33.29 | 1.21 | 3.77 | 39971.95 | 12754.55 | 8.74 |
| 2024-06-12 | 32.50 | 32.08 | -0.72 | -2.20 | 22795.00 | 7370.62 | 4.98 |
| 2024-06-11 | 34.20 | 32.80 | -1.66 | -4.82 | 30918.65 | 10165.29 | 6.76 |
| 2024-06-07 | 34.35 | 34.46 | 0.56 | 1.65 | 11015.06 | 3768.35 | 2.41 |
| 2024-06-06 | 34.15 | 33.90 | -0.26 | -0.76 | 21660.83 | 7402.69 | 4.73 |
| 2024-06-05 | 35.30 | 34.16 | -1.37 | -3.86 | 22192.00 | 7687.64 | 4.85 |
| 2024-06-04 | 35.60 | 35.53 | -0.13 | -0.37 | 15220.54 | 5353.44 | 3.33 |
| 2024-06-03 | 36.34 | 35.66 | -0.83 | -2.28 | 12191.54 | 4361.80 | 2.66 |
| 2024-05-31 | 36.20 | 36.49 | 0.31 | 0.86 | 7503.00 | 2731.03 | 1.64 |
| 2024-05-30 | 36.37 | 36.18 | -0.37 | -1.01 | 9109.00 | 3294.04 | 1.99 |
| 2024-05-29 | 36.18 | 36.55 | 0.33 | 0.91 | 13408.71 | 4907.89 | 2.93 |
| 2024-05-28 | 37.81 | 36.22 | -1.74 | -4.58 | 26800.06 | 9780.56 | 5.86 |
| 2024-05-27 | 38.82 | 37.96 | -0.86 | -2.22 | 18268.00 | 6918.37 | 3.99 |
| 2024-05-24 | 38.80 | 38.82 | -0.09 | -0.23 | 20558.00 | 8064.40 | 4.49 |
| 2024-05-23 | 39.42 | 38.91 | -0.82 | -2.06 | 20465.00 | 8046.82 | 4.47 |
| 2024-05-22 | 38.60 | 39.73 | 1.20 | 3.11 | 25642.00 | 10126.18 | 5.61 |
| 2024-05-21 | 39.08 | 38.53 | -0.50 | -1.28 | 22341.00 | 8615.85 | 4.88 |
| 2024-05-20 | 38.47 | 39.03 | 0.55 | 1.43 | 30839.51 | 12078.33 | 6.74 |
| 2024-05-17 | 36.97 | 38.48 | 1.53 | 4.14 | 25275.08 | 9699.78 | 5.52 |
| 2024-05-16 | 37.00 | 36.95 | -0.04 | -0.11 | 10626.74 | 3942.42 | 2.32 |
| 2024-05-15 | 37.35 | 36.99 | -0.35 | -0.94 | 8516.00 | 3151.49 | 1.86 |
| 2024-05-14 | 36.50 | 37.34 | 0.84 | 2.30 | 14650.74 | 5442.26 | 3.20 |
| 2024-05-13 | 37.61 | 36.50 | -1.32 | -3.49 | 17460.50 | 6415.26 | 3.82 |
| 2024-05-10 | 38.38 | 37.82 | -0.77 | -2.00 | 17687.00 | 6722.19 | 3.87 |
| 2024-05-09 | 37.88 | 38.59 | 0.82 | 2.17 | 21880.67 | 8459.72 | 4.78 |
日K线
周K线
月K线
