青岛食品

sz001219 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.91

涨跌幅

-1.53%

成交量

1,759,000 股

成交额

22,880,994 元

换手率

0.92%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.12	12.91	13.18	12.87	-1.53%	1,759,000	22,880,994	0.92
2026-10-13	13.00	13.11	13.18	12.81	+0.85%	1,863,300	24,244,106	0.98
2026-10-12	13.26	13.00	13.26	12.97	-1.96%	2,070,400	27,020,988	1.09
2026-10-09	12.95	13.26	13.26	12.83	+1.77%	2,639,400	34,432,464	1.39
2026-10-08	12.94	13.03	13.17	12.88	+0.70%	2,104,700	27,392,096	1.11
2026-09-30	12.93	12.94	13.00	12.80	+0.31%	1,685,700	21,752,440	0.89
2026-09-29	12.87	12.90	12.95	12.80	-0.23%	1,300,800	16,737,616	0.68
2026-09-28	12.68	12.93	13.03	12.61	+1.65%	2,254,500	28,936,812	1.19
2026-09-24	12.71	12.72	12.81	12.60	-0.24%	1,623,700	20,614,800	0.85
2026-09-23	12.76	12.75	12.80	12.63	-0.08%	1,369,400	17,434,812	0.72
2026-09-22	12.70	12.76	12.80	12.59	+0.47%	1,743,300	22,176,474	0.92
2026-09-21	12.54	12.70	12.74	12.40	+1.84%	1,666,600	21,028,830	0.88
2026-09-18	12.47	12.47	12.59	12.41	+0.00%	1,391,100	17,399,476	0.73
2026-09-17	12.38	12.47	12.49	12.20	+0.65%	1,760,800	21,741,304	0.93
2026-09-16	12.28	12.39	12.44	12.16	+0.57%	1,565,400	19,307,494	0.82
2026-09-15	12.66	12.32	12.66	12.28	-2.53%	2,320,600	28,750,744	1.22
2026-09-14	12.51	12.64	12.78	12.43	+0.56%	1,534,800	19,354,498	0.81
2026-09-11	12.83	12.57	12.93	12.44	-2.56%	2,429,700	30,583,758	1.28
2026-09-10	13.23	12.90	13.23	12.87	-2.42%	2,177,500	28,258,912	1.14
2026-09-09	13.10	13.22	13.33	13.10	+0.00%	2,708,200	35,758,148	1.42
2026-09-08	13.30	13.22	13.30	13.11	-0.08%	3,502,500	46,252,728	1.84
2026-09-07	12.92	13.23	13.24	12.91	+2.56%	3,622,700	47,502,124	1.90
2026-09-04	12.85	12.90	13.04	12.73	+0.78%	2,441,400	31,545,090	1.28
2026-09-03	12.90	12.80	13.04	12.74	-0.62%	1,583,900	20,356,082	0.83
2026-09-02	12.97	12.88	13.04	12.78	-1.38%	1,935,400	24,944,084	1.02
2026-09-01	12.87	13.06	13.12	12.87	+1.71%	2,588,700	33,706,624	1.36
2026-08-31	12.73	12.84	12.92	12.71	+0.86%	2,236,600	28,676,080	1.18
2026-08-28	12.61	12.73	12.77	12.56	+0.63%	1,641,300	20,857,698	0.86
2026-08-27	12.60	12.65	12.70	12.55	+0.24%	1,767,600	22,321,394	0.93
2026-08-26	12.62	12.62	12.79	12.59	+0.16%	1,671,300	21,174,734	0.88

需要全历史数据与程序化访问？查看青岛食品日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001219 获取全部历史日线。