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 | 14.03 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.07 |
| 买入/元 | 14.03 |
| 卖出/元 | 14.04 |
| 昨收/元 | 14.02 |
| 今开/元 | 14.00 |
| 最高/元 | 14.10 |
| 最低/元 | 13.97 |
| 成交量/手 | 36228.49 |
| 成交额/万 | 5082.69 |
| 股净值/元 | 28.06 |
| 市净率 | 2.59 |
| 总市值/万 | 273562.20 |
| 流通值/万 | 266517.10 |
| 换手率/% | 1.91 |
| 入市日期 | 2021-10-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.00 | 14.03 | 0.01 | 0.07 | 36228.49 | 5082.69 | 1.91 |
| 2025-07-21 | 13.88 | 14.02 | 0.13 | 0.94 | 28999.98 | 4050.12 | 1.53 |
| 2025-07-18 | 13.87 | 13.89 | -0.01 | -0.07 | 26570.92 | 3689.26 | 1.40 |
| 2025-07-17 | 13.90 | 13.90 | 0.01 | 0.07 | 28693.18 | 3992.77 | 1.51 |
| 2025-07-16 | 13.90 | 13.89 | -0.01 | -0.07 | 17142.22 | 2384.95 | 0.90 |
| 2025-07-15 | 13.97 | 13.90 | -0.07 | -0.50 | 35374.48 | 4895.52 | 1.86 |
| 2025-07-14 | 13.99 | 13.97 | -0.02 | -0.14 | 22280.96 | 3117.90 | 1.17 |
| 2025-07-11 | 14.06 | 13.99 | -0.07 | -0.50 | 30268.98 | 4229.59 | 1.59 |
| 2025-07-10 | 14.16 | 14.06 | -0.10 | -0.71 | 28851.42 | 4055.14 | 1.52 |
| 2025-07-09 | 14.22 | 14.16 | -0.02 | -0.14 | 45185.49 | 6397.68 | 2.38 |
| 2025-07-08 | 14.06 | 14.18 | -0.07 | -0.49 | 88971.88 | 12750.13 | 4.68 |
| 2025-07-07 | 14.00 | 14.25 | 0.57 | 4.17 | 123059.78 | 17373.48 | 6.48 |
| 2025-07-04 | 13.69 | 13.68 | 0.00 | 0.00 | 43590.39 | 5985.99 | 2.29 |
| 2025-07-03 | 13.65 | 13.68 | 0.09 | 0.66 | 19342.42 | 2638.56 | 1.02 |
| 2025-07-02 | 13.62 | 13.59 | 0.00 | 0.00 | 16306.22 | 2214.35 | 0.86 |
| 2025-07-01 | 13.62 | 13.59 | -0.03 | -0.22 | 18429.29 | 2503.50 | 0.97 |
| 2025-06-30 | 13.61 | 13.62 | 0.00 | 0.00 | 26594.13 | 3604.62 | 1.40 |
| 2025-06-27 | 13.40 | 13.62 | 0.22 | 1.64 | 58927.34 | 8074.26 | 3.10 |
| 2025-06-26 | 13.68 | 13.70 | -0.01 | -0.07 | 21522.71 | 2947.81 | 1.13 |
| 2025-06-25 | 13.65 | 13.71 | 0.09 | 0.66 | 25202.57 | 3438.18 | 1.33 |
| 2025-06-24 | 13.46 | 13.62 | 0.19 | 1.42 | 20421.65 | 2773.05 | 1.08 |
| 2025-06-23 | 13.30 | 13.43 | 0.09 | 0.68 | 17615.73 | 2352.85 | 0.93 |
| 2025-06-20 | 13.32 | 13.34 | -0.02 | -0.15 | 18705.40 | 2502.15 | 0.98 |
| 2025-06-19 | 13.55 | 13.36 | -0.23 | -1.69 | 24440.31 | 3283.74 | 1.29 |
| 2025-06-18 | 13.65 | 13.59 | -0.06 | -0.44 | 28899.93 | 3908.52 | 1.52 |
| 2025-06-17 | 13.75 | 13.65 | -0.08 | -0.58 | 24551.18 | 3356.68 | 1.29 |
| 2025-06-16 | 13.71 | 13.73 | 0.05 | 0.37 | 23283.98 | 3192.78 | 1.23 |
| 2025-06-13 | 13.98 | 13.68 | -0.38 | -2.70 | 51223.70 | 7057.96 | 2.70 |
| 2025-06-12 | 14.15 | 14.06 | -0.15 | -1.06 | 57536.50 | 8125.13 | 3.03 |
| 2025-06-11 | 14.08 | 14.21 | 0.14 | 1.00 | 41656.88 | 5876.09 | 2.19 |
| 2025-06-10 | 14.08 | 14.07 | -0.05 | -0.35 | 58029.11 | 8171.89 | 3.06 |
| 2025-06-09 | 14.01 | 14.12 | 0.07 | 0.50 | 44731.26 | 6292.18 | 2.36 |
| 2025-06-06 | 14.19 | 14.05 | -0.13 | -0.92 | 49176.37 | 6899.50 | 2.59 |
| 2025-06-05 | 14.46 | 14.18 | -0.43 | -2.94 | 79529.44 | 11358.55 | 4.19 |
| 2025-06-04 | 14.29 | 14.61 | 0.32 | 2.24 | 119843.14 | 17434.85 | 6.31 |
| 2025-06-03 | 13.75 | 14.29 | 0.52 | 3.78 | 79771.83 | 11294.08 | 4.20 |
| 2025-05-30 | 13.97 | 13.77 | -0.19 | -1.36 | 25197.67 | 3490.04 | 1.33 |
| 2025-05-29 | 14.02 | 13.96 | -0.13 | -0.92 | 35663.40 | 4973.26 | 1.88 |
| 2025-05-28 | 14.00 | 14.09 | 0.09 | 0.64 | 42264.57 | 5939.34 | 2.23 |
| 2025-05-27 | 13.84 | 14.00 | 0.17 | 1.23 | 43358.53 | 6062.75 | 2.28 |
| 2025-05-26 | 13.60 | 13.83 | 0.18 | 1.32 | 40159.59 | 5549.27 | 2.11 |
| 2025-05-23 | 13.90 | 13.65 | -0.23 | -1.66 | 37804.39 | 5216.36 | 1.99 |
| 2025-05-22 | 14.10 | 13.88 | -0.24 | -1.70 | 41458.39 | 5789.56 | 2.18 |
| 2025-05-21 | 14.17 | 14.12 | -0.16 | -1.12 | 46296.67 | 6565.67 | 2.44 |
| 2025-05-20 | 14.04 | 14.28 | 0.23 | 1.64 | 71373.22 | 10154.27 | 3.76 |
| 2025-05-19 | 13.65 | 14.05 | 0.38 | 2.78 | 69433.20 | 9672.39 | 3.66 |
| 2025-05-16 | 13.68 | 13.67 | -0.04 | -0.29 | 33450.37 | 4548.83 | 1.76 |
| 2025-05-15 | 13.57 | 13.71 | 0.14 | 1.03 | 51488.28 | 7051.44 | 2.71 |
| 2025-05-14 | 13.50 | 13.57 | 0.01 | 0.07 | 28016.28 | 3779.21 | 1.48 |
| 2025-05-13 | 13.65 | 13.56 | -0.03 | -0.22 | 30403.02 | 4128.05 | 1.60 |
| 2025-05-12 | 13.74 | 13.59 | -0.16 | -1.16 | 38029.52 | 5177.38 | 2.00 |
| 2025-05-09 | 13.80 | 13.75 | -0.01 | -0.07 | 32109.44 | 4417.52 | 1.69 |
| 2025-05-08 | 13.69 | 13.76 | 0.00 | 0.00 | 30391.00 | 4164.45 | 1.60 |
| 2025-05-07 | 13.68 | 13.76 | 0.12 | 0.88 | 42102.68 | 5773.57 | 2.22 |
| 2025-05-06 | 13.57 | 13.64 | 0.15 | 1.11 | 44622.32 | 6073.53 | 2.35 |
| 2025-04-30 | 13.45 | 13.49 | 0.03 | 0.22 | 43092.17 | 5816.09 | 2.27 |
| 2025-04-29 | 13.47 | 13.46 | 0.17 | 1.28 | 42470.11 | 5705.31 | 2.24 |
| 2025-04-28 | 13.84 | 13.29 | -0.64 | -4.59 | 84286.62 | 11297.02 | 4.44 |
| 2025-04-25 | 14.00 | 13.93 | -0.52 | -3.60 | 131023.39 | 18476.13 | 6.90 |
| 2025-04-24 | 13.79 | 14.45 | 0.66 | 4.79 | 197316.71 | 28747.78 | 10.39 |
| 2025-04-23 | 14.06 | 13.79 | -0.37 | -2.61 | 80475.68 | 11157.74 | 4.24 |
| 2025-04-22 | 14.15 | 14.16 | 0.00 | 0.00 | 64264.66 | 9094.43 | 3.38 |
| 2025-04-21 | 13.88 | 14.16 | 0.10 | 0.71 | 90102.51 | 12767.56 | 4.74 |
| 2025-04-18 | 14.50 | 14.06 | -0.64 | -4.35 | 109101.11 | 15489.78 | 5.74 |
| 2025-04-17 | 14.15 | 14.70 | 0.27 | 1.87 | 157049.00 | 22699.82 | 8.27 |
| 2025-04-16 | 14.52 | 14.43 | -0.13 | -0.89 | 128965.09 | 18312.16 | 6.79 |
| 2025-04-15 | 14.10 | 14.56 | 0.44 | 3.12 | 176123.06 | 25388.87 | 9.27 |
| 2025-04-14 | 13.77 | 14.12 | 0.28 | 2.02 | 102484.58 | 14448.88 | 5.40 |
| 2025-04-11 | 13.98 | 13.84 | -0.29 | -2.05 | 144123.99 | 20219.94 | 7.59 |
| 2025-04-10 | 13.28 | 14.13 | 0.75 | 5.61 | 170949.40 | 23738.86 | 9.00 |
| 2025-04-09 | 13.17 | 13.38 | 0.19 | 1.44 | 105212.73 | 13773.85 | 5.54 |
| 2025-04-08 | 12.55 | 13.19 | 0.61 | 4.85 | 102915.19 | 13425.38 | 5.42 |
| 2025-04-07 | 13.02 | 12.58 | -0.97 | -7.16 | 99016.86 | 12738.41 | 5.21 |
| 2025-04-03 | 13.10 | 13.55 | 0.40 | 3.04 | 93163.06 | 12502.05 | 4.91 |
| 2025-04-02 | 13.20 | 13.15 | -0.01 | -0.08 | 19757.34 | 2609.24 | 1.04 |
| 2025-04-01 | 12.95 | 13.16 | 0.23 | 1.78 | 25304.30 | 3324.66 | 1.33 |
| 2025-03-31 | 13.08 | 12.93 | -0.15 | -1.15 | 23726.54 | 3073.15 | 1.25 |
| 2025-03-28 | 13.27 | 13.08 | -0.13 | -0.98 | 20071.60 | 2639.27 | 1.06 |
| 2025-03-27 | 13.40 | 13.21 | -0.09 | -0.68 | 22238.77 | 2947.25 | 1.17 |
| 2025-03-26 | 13.10 | 13.30 | 0.21 | 1.60 | 33969.32 | 4495.84 | 1.79 |
| 2025-03-25 | 13.11 | 13.09 | -0.01 | -0.08 | 24708.56 | 3214.94 | 1.30 |
| 2025-03-24 | 13.26 | 13.10 | -0.10 | -0.76 | 34834.62 | 4546.09 | 1.83 |
| 2025-03-21 | 13.33 | 13.20 | -0.17 | -1.27 | 27991.73 | 3710.26 | 1.47 |
| 2025-03-20 | 13.47 | 13.37 | -0.08 | -0.60 | 21220.00 | 2845.05 | 1.12 |
| 2025-03-19 | 13.55 | 13.45 | -0.08 | -0.59 | 25797.76 | 3466.28 | 1.36 |
| 2025-03-18 | 13.66 | 13.53 | -0.04 | -0.30 | 39920.81 | 5379.90 | 2.10 |
| 2025-03-17 | 13.64 | 13.57 | -0.06 | -0.44 | 85543.20 | 11674.16 | 4.50 |
| 2025-03-14 | 12.90 | 13.63 | 0.75 | 5.82 | 104563.42 | 13934.84 | 5.51 |
| 2025-03-13 | 12.89 | 12.88 | -0.01 | -0.08 | 20728.20 | 2657.73 | 1.09 |
| 2025-03-12 | 12.97 | 12.89 | -0.09 | -0.69 | 20625.33 | 2660.75 | 1.09 |
| 2025-03-11 | 12.80 | 12.98 | 0.11 | 0.86 | 25818.88 | 3332.76 | 1.36 |
| 2025-03-10 | 12.78 | 12.87 | 0.07 | 0.55 | 20152.72 | 2585.05 | 1.06 |
| 2025-03-07 | 12.82 | 12.80 | -0.02 | -0.16 | 21666.98 | 2766.85 | 1.14 |
| 2025-03-06 | 12.79 | 12.82 | 0.03 | 0.24 | 24700.94 | 3159.98 | 1.30 |
| 2025-03-05 | 12.87 | 12.79 | -0.08 | -0.62 | 23084.63 | 2938.13 | 1.22 |
| 2025-03-04 | 12.82 | 12.87 | -0.01 | -0.08 | 21080.35 | 2699.76 | 1.11 |
| 2025-03-03 | 13.00 | 12.88 | -0.11 | -0.85 | 31392.41 | 4082.55 | 1.65 |
| 2025-02-28 | 13.26 | 12.99 | -0.24 | -1.81 | 48358.18 | 6371.94 | 2.55 |
| 2025-02-27 | 12.96 | 13.23 | 0.29 | 2.24 | 52627.79 | 6892.08 | 2.77 |
| 2025-02-26 | 12.86 | 12.94 | 0.10 | 0.78 | 21587.49 | 2779.77 | 1.14 |
日K线
周K线
月K线
