青岛食品(001219)股票信息
| 股票代码 | 001219 |
| 股票名称 | 青岛食品 |
| 最新价/元 | 12.98 |
| 涨跌额/元 | 0.92 |
| 涨跌幅/% | 7.63 |
| 买入/元 | 12.98 |
| 卖出/元 | 12.99 |
| 昨收/元 | 12.06 |
| 今开/元 | 12.39 |
| 最高/元 | 13.09 |
| 最低/元 | 12.12 |
| 成交量/手 | 110542.05 |
| 成交额/万 | 13973.76 |
| 股净值/元 | 22.77 |
| 市净率 | 2.56 |
| 总市值/万 | 253088.91 |
| 流通值/万 | 128029.69 |
| 换手率/% | 11.21 |
| 入市日期 | 2021-10-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
青岛食品(001219)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 | 12.39 | 12.98 | 0.92 | 7.63 | 110542.05 | 13973.76 | 11.21 |
| 2024-09-27 | 11.85 | 12.06 | 0.36 | 3.08 | 63661.56 | 7632.12 | 6.45 |
| 2024-09-26 | 11.15 | 11.70 | 0.55 | 4.93 | 44123.21 | 5049.43 | 4.47 |
| 2024-09-25 | 11.15 | 11.15 | 0.06 | 0.54 | 38379.95 | 4316.69 | 3.89 |
| 2024-09-24 | 10.80 | 11.09 | 0.39 | 3.65 | 31155.52 | 3408.94 | 3.16 |
| 2024-09-23 | 10.78 | 10.70 | -0.06 | -0.56 | 25184.47 | 2705.67 | 2.55 |
| 2024-09-20 | 11.00 | 10.76 | -0.26 | -2.36 | 35896.73 | 3898.34 | 3.64 |
| 2024-09-19 | 10.54 | 11.02 | 0.58 | 5.56 | 65810.09 | 7133.20 | 6.67 |
| 2024-09-18 | 10.56 | 10.44 | -0.14 | -1.32 | 48045.47 | 4997.72 | 4.87 |
| 2024-09-13 | 11.16 | 10.58 | -0.58 | -5.20 | 85098.91 | 9297.03 | 8.63 |
| 2024-09-12 | 11.05 | 11.16 | 0.08 | 0.72 | 45785.13 | 5057.02 | 4.64 |
| 2024-09-11 | 11.00 | 11.08 | -0.02 | -0.18 | 40619.77 | 4518.60 | 4.12 |
| 2024-09-10 | 11.09 | 11.10 | 0.00 | 0.00 | 34084.47 | 3764.23 | 3.46 |
| 2024-09-09 | 10.96 | 11.10 | 0.13 | 1.19 | 40529.57 | 4481.36 | 4.11 |
| 2024-09-06 | 11.38 | 10.97 | -0.32 | -2.83 | 28730.32 | 3190.96 | 2.91 |
| 2024-09-05 | 11.27 | 11.29 | 0.04 | 0.36 | 59861.84 | 6806.93 | 6.07 |
| 2024-09-04 | 11.30 | 11.25 | -0.05 | -0.44 | 51638.74 | 5779.55 | 5.24 |
| 2024-09-03 | 11.29 | 11.30 | 0.01 | 0.09 | 65253.70 | 7434.15 | 6.62 |
| 2024-09-02 | 11.62 | 11.29 | -0.42 | -3.59 | 85983.44 | 9981.84 | 8.72 |
| 2024-08-30 | 11.55 | 11.71 | 0.16 | 1.39 | 79324.43 | 9204.66 | 8.04 |
| 2024-08-29 | 11.38 | 11.55 | 0.12 | 1.05 | 78870.44 | 9040.23 | 8.00 |
| 2024-08-28 | 10.98 | 11.43 | 0.44 | 4.00 | 89350.35 | 10045.59 | 9.06 |
| 2024-08-27 | 10.99 | 10.99 | 0.02 | 0.18 | 73156.14 | 8040.57 | 7.42 |
| 2024-08-26 | 10.68 | 10.97 | 0.14 | 1.29 | 77422.29 | 8522.00 | 7.85 |
| 2024-08-23 | 10.78 | 10.83 | 0.03 | 0.28 | 54824.12 | 5922.30 | 5.56 |
| 2024-08-22 | 11.02 | 10.80 | -0.11 | -1.01 | 40940.25 | 4459.21 | 4.15 |
| 2024-08-21 | 10.90 | 10.91 | 0.01 | 0.09 | 28758.00 | 3131.85 | 2.92 |
| 2024-08-20 | 11.00 | 10.90 | -0.15 | -1.36 | 27336.59 | 2984.38 | 2.77 |
| 2024-08-19 | 11.48 | 11.05 | -0.41 | -3.58 | 35606.12 | 3985.90 | 3.61 |
| 2024-08-16 | 11.53 | 11.46 | -0.07 | -0.61 | 59346.85 | 6838.07 | 6.02 |
| 2024-08-15 | 11.49 | 11.53 | 0.06 | 0.52 | 59073.20 | 6809.26 | 5.99 |
| 2024-08-14 | 11.58 | 11.47 | 0.05 | 0.44 | 70514.27 | 8111.44 | 7.15 |
| 2024-08-13 | 11.84 | 11.42 | -0.48 | -4.03 | 93778.48 | 10938.63 | 9.51 |
| 2024-08-12 | 11.55 | 11.90 | 0.26 | 2.23 | 118912.21 | 14153.40 | 12.06 |
| 2024-08-09 | 11.86 | 11.64 | -0.25 | -2.10 | 113581.44 | 13442.79 | 11.51 |
| 2024-08-08 | 11.80 | 11.89 | 0.21 | 1.80 | 89114.17 | 10529.85 | 9.03 |
| 2024-08-07 | 11.44 | 11.68 | 0.24 | 2.10 | 96443.94 | 11162.18 | 9.78 |
| 2024-08-06 | 11.25 | 11.44 | 0.18 | 1.60 | 99859.07 | 11353.60 | 10.12 |
| 2024-08-05 | 11.23 | 11.26 | 0.06 | 0.54 | 69410.61 | 7770.57 | 7.04 |
| 2024-08-02 | 11.18 | 11.20 | 0.04 | 0.36 | 87614.92 | 9886.96 | 8.88 |
| 2024-08-01 | 10.88 | 11.16 | 0.28 | 2.57 | 105710.53 | 11822.46 | 10.72 |
| 2024-07-31 | 10.50 | 10.88 | 0.42 | 4.02 | 52638.47 | 5638.62 | 5.34 |
| 2024-07-30 | 10.30 | 10.46 | 0.13 | 1.26 | 31058.78 | 3243.92 | 3.15 |
| 2024-07-29 | 10.27 | 10.33 | 0.05 | 0.49 | 13808.54 | 1420.50 | 1.40 |
| 2024-07-26 | 10.42 | 10.28 | -0.14 | -1.34 | 26074.33 | 2696.31 | 2.64 |
| 2024-07-25 | 10.35 | 10.42 | 0.03 | 0.29 | 16961.21 | 1765.34 | 1.72 |
| 2024-07-24 | 10.81 | 10.39 | -0.42 | -3.89 | 35194.85 | 3699.35 | 3.57 |
| 2024-07-23 | 11.03 | 10.81 | -0.16 | -1.46 | 11113.73 | 1211.80 | 1.13 |
| 2024-07-22 | 10.96 | 10.97 | -0.02 | -0.18 | 11208.73 | 1232.35 | 1.14 |
| 2024-07-19 | 10.83 | 10.99 | 0.13 | 1.20 | 17347.71 | 1895.12 | 1.76 |
| 2024-07-18 | 11.06 | 10.86 | -0.22 | -1.99 | 19695.62 | 2132.94 | 2.00 |
| 2024-07-17 | 11.08 | 11.08 | -0.02 | -0.18 | 11145.19 | 1233.42 | 1.13 |
| 2024-07-16 | 11.22 | 11.10 | -0.12 | -1.07 | 12347.91 | 1375.34 | 1.25 |
| 2024-07-15 | 11.21 | 11.22 | -0.03 | -0.27 | 6794.46 | 760.88 | 0.69 |
| 2024-07-12 | 11.33 | 11.25 | -0.04 | -0.35 | 11657.30 | 1315.21 | 1.18 |
| 2024-07-11 | 11.26 | 11.29 | 0.18 | 1.62 | 17701.55 | 1991.23 | 1.79 |
| 2024-07-10 | 11.16 | 11.11 | -0.06 | -0.54 | 8266.68 | 919.78 | 0.84 |
| 2024-07-09 | 10.99 | 11.17 | 0.18 | 1.64 | 15685.49 | 1740.91 | 1.59 |
| 2024-07-08 | 11.26 | 10.99 | -0.37 | -3.26 | 17665.82 | 1954.95 | 1.79 |
| 2024-07-05 | 11.29 | 11.36 | 0.02 | 0.18 | 13566.27 | 1532.45 | 1.38 |
| 2024-07-04 | 11.82 | 11.34 | -0.49 | -4.14 | 27989.01 | 3232.84 | 2.84 |
| 2024-07-03 | 11.77 | 11.83 | 0.03 | 0.25 | 17273.23 | 2051.94 | 1.75 |
| 2024-07-02 | 11.85 | 11.80 | -0.05 | -0.42 | 14184.17 | 1679.93 | 1.44 |
| 2024-07-01 | 11.77 | 11.85 | 0.08 | 0.68 | 17122.75 | 2020.11 | 1.74 |
| 2024-06-28 | 11.76 | 11.77 | 0.09 | 0.77 | 19797.05 | 2332.60 | 2.01 |
| 2024-06-27 | 11.81 | 11.68 | -0.27 | -2.26 | 14990.21 | 1767.47 | 1.52 |
| 2024-06-26 | 15.77 | 15.84 | 0.08 | 0.51 | 19337.26 | 3049.29 | 2.55 |
| 2024-06-25 | 15.57 | 15.76 | 0.19 | 1.22 | 11025.97 | 1733.65 | 1.45 |
| 2024-06-24 | 15.72 | 15.57 | -0.26 | -1.64 | 13077.38 | 2047.54 | 1.72 |
| 2024-06-21 | 15.65 | 15.83 | 0.25 | 1.61 | 10186.89 | 1600.30 | 1.34 |
| 2024-06-20 | 15.89 | 15.58 | -0.28 | -1.77 | 11210.00 | 1762.28 | 1.48 |
| 2024-06-19 | 15.85 | 15.86 | 0.01 | 0.06 | 9352.90 | 1486.78 | 1.23 |
| 2024-06-18 | 15.73 | 15.85 | 0.14 | 0.89 | 9142.39 | 1447.26 | 1.21 |
| 2024-06-17 | 15.71 | 15.71 | -0.09 | -0.57 | 6690.39 | 1051.57 | 0.88 |
| 2024-06-14 | 15.67 | 15.80 | -0.01 | -0.06 | 8447.60 | 1331.35 | 1.11 |
| 2024-06-13 | 15.91 | 15.81 | -0.13 | -0.82 | 10609.98 | 1678.87 | 1.40 |
| 2024-06-12 | 15.90 | 15.94 | 0.06 | 0.38 | 10985.00 | 1750.67 | 1.45 |
| 2024-06-11 | 15.76 | 15.88 | 0.08 | 0.51 | 9803.90 | 1548.12 | 1.29 |
| 2024-06-07 | 15.60 | 15.80 | 0.23 | 1.48 | 14941.54 | 2356.98 | 1.97 |
| 2024-06-06 | 15.98 | 15.57 | -0.41 | -2.57 | 27328.89 | 4295.45 | 3.60 |
| 2024-06-05 | 16.47 | 15.98 | -0.49 | -2.98 | 22226.35 | 3595.80 | 2.93 |
| 2024-06-04 | 16.26 | 16.47 | 0.12 | 0.73 | 15977.10 | 2605.90 | 2.11 |
| 2024-06-03 | 16.52 | 16.35 | -0.21 | -1.27 | 15164.30 | 2487.00 | 2.00 |
| 2024-05-31 | 16.52 | 16.56 | 0.08 | 0.49 | 10079.69 | 1662.94 | 1.33 |
| 2024-05-30 | 16.48 | 16.48 | -0.01 | -0.06 | 11330.93 | 1866.02 | 1.49 |
| 2024-05-29 | 16.45 | 16.49 | -0.02 | -0.12 | 11700.83 | 1930.34 | 1.54 |
| 2024-05-28 | 16.68 | 16.51 | -0.22 | -1.32 | 15248.19 | 2532.64 | 2.01 |
| 2024-05-27 | 16.71 | 16.73 | -0.01 | -0.06 | 20848.77 | 3456.56 | 2.75 |
| 2024-05-24 | 16.69 | 16.74 | 0.03 | 0.18 | 20388.24 | 3430.44 | 2.69 |
| 2024-05-23 | 17.20 | 16.71 | -0.46 | -2.68 | 32193.45 | 5426.90 | 4.25 |
| 2024-05-22 | 17.27 | 17.17 | -0.10 | -0.58 | 21062.48 | 3620.87 | 2.78 |
| 2024-05-21 | 17.37 | 17.27 | -0.09 | -0.52 | 28690.30 | 4966.58 | 3.78 |
| 2024-05-20 | 17.30 | 17.36 | 0.13 | 0.75 | 31655.83 | 5497.86 | 4.18 |
| 2024-05-17 | 17.12 | 17.23 | 0.11 | 0.64 | 25999.93 | 4470.13 | 3.43 |
| 2024-05-16 | 17.11 | 17.12 | 0.01 | 0.06 | 23421.80 | 4014.70 | 3.09 |
| 2024-05-15 | 17.38 | 17.11 | -0.27 | -1.55 | 29758.30 | 5120.09 | 3.93 |
| 2024-05-14 | 17.05 | 17.38 | 0.27 | 1.58 | 34417.25 | 5959.19 | 4.54 |
| 2024-05-13 | 17.46 | 17.11 | -0.44 | -2.51 | 34116.25 | 5886.26 | 4.50 |
| 2024-05-10 | 17.45 | 17.55 | 0.14 | 0.80 | 48164.00 | 8442.29 | 6.35 |
| 2024-05-09 | 17.31 | 17.41 | 0.01 | 0.06 | 38223.73 | 6664.86 | 5.04 |
日K线
周K线
月K线
