千味央厨（001215）历史行情

以下为千味央厨近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	32.530	30.620	32.530	30.560	-1.920	-5.900%	1.46万	0.00亿	0.000%
2026-10-09	32.550	32.540	32.690	31.410	-0.010	-0.031%	1.21万	0.00亿	0.000%
2026-10-08	32.390	32.550	32.730	32.010	0.110	0.339%	1.22万	0.00亿	0.000%
2026-10-07	32.590	32.440	32.590	31.930	0.140	0.433%	117.11万	0.38亿	1.209%
2026-10-06	32.590	32.440	32.590	31.930	0.140	0.433%	117.11万	0.38亿	1.209%
2026-10-05	32.590	32.440	32.590	31.930	0.140	0.433%	117.11万	0.38亿	1.209%
2026-10-02	32.590	32.440	32.590	31.930	0.140	0.433%	117.11万	0.38亿	1.209%
2026-10-01	32.590	32.440	32.590	31.930	0.140	0.433%	117.11万	0.38亿	1.209%
2026-09-30	32.590	32.440	32.590	31.930	0.140	0.433%	1.17万	0.00亿	0.000%
2026-09-29	32.640	32.300	33.150	32.100	-0.320	-0.981%	1.16万	0.00亿	0.000%
2026-09-28	33.500	32.620	33.510	32.000	-0.740	-2.218%	1.74万	0.00亿	0.000%
2026-09-27	33.610	33.360	34.290	32.880	-0.350	-1.038%	250.94万	0.84亿	2.590%
2026-09-24	33.610	33.360	34.290	32.880	-0.350	-1.038%	2.51万	0.00亿	0.000%
2026-09-23	33.670	33.710	34.000	33.090	0.230	0.687%	2.77万	0.00亿	0.000%
2026-09-22	32.150	33.480	33.910	32.140	1.260	3.911%	3.13万	0.00亿	0.000%
2026-09-21	30.440	32.220	32.470	30.280	1.770	5.813%	2.90万	0.00亿	0.000%
2026-09-18	30.260	30.450	30.850	30.050	0.350	1.163%	1.53万	0.00亿	0.000%
2026-09-17	29.910	30.100	30.380	29.910	-0.020	-0.066%	0.94万	0.00亿	0.000%
2026-09-16	29.200	30.120	30.180	28.650	1.040	3.576%	1.66万	0.00亿	0.000%
2026-09-15	29.500	29.080	29.770	29.060	-0.520	-1.757%	1.42万	0.00亿	0.000%
2026-09-14	29.500	29.600	29.850	28.940	-0.050	-0.169%	1.16万	0.00亿	0.000%
2026-09-11	30.590	29.650	31.050	29.550	-1.260	-4.076%	2.51万	0.00亿	0.000%
2026-09-10	30.270	30.910	31.310	29.750	0.430	1.411%	3.04万	0.00亿	0.000%
2026-09-09	30.930	30.480	30.930	30.020	-0.450	-1.455%	1.70万	0.00亿	0.000%
2026-09-08	31.000	30.930	31.450	30.860	0.070	0.227%	1.38万	0.00亿	0.000%
2026-09-07	30.970	30.860	31.150	30.500	0.210	0.685%	1.47万	0.00亿	0.000%
2026-09-04	30.390	30.650	30.930	30.270	0.410	1.356%	1.28万	0.00亿	0.000%
2026-09-03	30.490	30.240	31.060	30.180	-0.020	-0.066%	1.33万	0.00亿	0.000%
2026-09-02	30.300	30.260	30.700	30.000	-0.490	-1.593%	1.39万	0.00亿	0.000%
2026-09-01	30.630	30.750	31.300	30.480	0.270	0.886%	1.82万	0.00亿	0.000%
2026-08-31	30.810	30.480	31.270	30.050	-1.020	-3.238%	2.49万	0.00亿	0.000%
2026-08-28	31.150	31.500	32.070	30.800	0.300	0.962%	1.17万	0.00亿	0.000%
2026-08-27	30.500	31.200	31.430	30.400	0.580	1.894%	1.50万	0.00亿	0.000%
2026-08-26	31.350	30.620	31.580	30.210	-0.750	-2.391%	2.11万	0.00亿	0.000%
2026-08-25	30.760	31.370	31.500	30.520	0.470	1.521%	1.50万	0.00亿	0.000%
2026-08-24	31.520	30.900	31.590	30.680	-0.770	-2.431%	1.07万	0.00亿	0.000%
2026-08-21	31.470	31.670	31.850	30.880	0.010	0.032%	1.35万	0.00亿	0.000%
2026-08-20	31.500	31.660	31.770	31.150	0.360	1.150%	1.30万	0.00亿	0.000%
2026-08-19	32.990	31.300	33.270	31.300	-1.970	-5.921%	2.10万	0.00亿	0.000%
2026-08-18	33.430	33.270	35.330	33.080	-0.130	-0.389%	3.14万	0.00亿	0.000%
2026-08-17	32.400	33.400	33.460	32.200	1.130	3.502%	2.18万	0.00亿	0.000%
2026-08-14	32.120	32.270	32.390	31.920	0.010	0.031%	1.58万	0.00亿	0.000%
2026-08-13	32.830	32.260	33.100	32.220	-0.640	-1.945%	1.46万	0.00亿	0.000%
2026-08-12	33.060	32.900	33.450	32.690	-0.010	-0.030%	1.22万	0.00亿	0.000%
2026-08-11	33.300	32.910	33.470	32.820	-0.390	-1.171%	1.03万	0.00亿	0.000%
2026-08-10	33.210	33.300	33.320	32.310	0.130	0.392%	1.90万	0.00亿	0.000%
2026-08-07	33.400	33.170	33.500	32.650	-0.150	-0.450%	1.42万	0.00亿	0.000%
2026-08-06	32.900	33.320	33.320	32.600	0.400	1.215%	1.85万	0.00亿	0.000%
2026-08-05	32.580	32.920	33.090	32.240	0.260	0.796%	1.93万	0.00亿	0.000%
2026-08-04	32.560	32.660	33.090	32.000	0.420	1.303%	2.29万	0.00亿	0.000%
2026-08-03	31.500	32.240	32.570	31.210	0.890	2.839%	2.30万	0.00亿	0.000%
2026-07-31	30.570	31.350	31.610	30.560	0.800	2.619%	1.84万	0.00亿	0.000%
2026-07-30	32.020	30.550	32.200	30.500	-1.170	-3.689%	2.29万	0.00亿	0.000%
2026-07-29	30.700	31.720	32.320	30.700	0.870	2.820%	2.53万	0.00亿	0.000%
2026-07-28	30.700	30.850	31.590	30.700	-0.120	-0.387%	1.47万	0.00亿	0.000%
2026-07-27	30.300	30.970	31.500	30.130	0.570	1.875%	2.10万	0.00亿	0.000%
2026-07-24	30.000	30.400	30.830	29.600	-0.100	-0.328%	2.56万	0.00亿	0.000%
2026-07-23	28.100	30.500	30.580	27.800	2.120	7.470%	5.09万	0.00亿	0.000%
2026-07-22	29.580	28.380	29.890	28.350	-1.210	-4.089%	3.37万	0.00亿	0.000%
2026-07-21	30.800	29.590	31.350	28.220	-1.710	-5.463%	4.88万	0.00亿	0.000%
2026-07-20	31.780	31.300	32.150	29.050	-0.370	-1.168%	5.83万	0.00亿	0.000%
2026-07-17	35.000	31.670	36.270	31.630	-3.470	-9.875%	4.97万	0.00亿	0.000%
2026-07-16	35.640	35.140	36.150	34.830	-0.500	-1.403%	2.34万	0.00亿	0.000%
2026-07-15	36.320	35.640	36.460	35.130	-0.840	-2.303%	2.65万	0.00亿	0.000%
2026-07-14	35.600	36.480	36.580	34.160	1.060	2.993%	3.84万	0.00亿	0.000%
2026-07-13	34.900	35.420	36.130	34.350	0.690	1.987%	4.23万	0.00亿	0.000%
2026-07-10	33.510	34.730	35.980	33.510	0.730	2.147%	4.34万	0.00亿	0.000%
2026-07-09	34.900	34.000	35.490	33.510	-1.100	-3.134%	3.75万	0.00亿	0.000%
2026-07-08	34.990	35.100	35.950	34.530	-0.100	-0.284%	2.52万	0.00亿	0.000%
2026-07-07	35.420	35.200	36.280	34.900	-0.780	-2.168%	3.13万	0.00亿	0.000%
2026-07-06	37.460	35.980	37.460	35.910	-1.480	-3.951%	2.70万	0.00亿	0.000%
2026-07-03	39.830	37.460	39.850	36.900	-1.560	-3.998%	4.53万	0.00亿	0.000%
2026-07-02	37.250	39.020	39.490	36.820	1.740	4.667%	5.16万	0.00亿	0.000%
2026-07-01	37.260	37.280	37.550	35.730	0.380	1.030%	4.57万	0.00亿	0.000%
2026-06-30	34.150	36.900	38.480	33.180	1.650	4.681%	7.33万	0.00亿	0.000%
2026-06-29	38.420	35.250	38.420	35.250	-3.920	-10.008%	5.50万	0.00亿	0.000%
2026-06-26	35.100	39.170	39.170	34.290	3.560	9.997%	6.94万	0.00亿	0.000%
2026-06-25	37.790	35.610	37.860	35.000	-2.180	-5.769%	4.80万	0.00亿	0.000%
2026-06-24	39.400	37.790	39.690	37.600	-2.210	-5.525%	5.75万	0.00亿	0.000%
2026-06-23	43.700	40.000	43.700	39.100	-3.290	-7.600%	9.39万	0.00亿	0.000%
2026-06-22	42.200	43.290	43.380	40.240	1.090	2.583%	6.24万	0.00亿	0.000%
2026-06-18	40.600	42.200	42.480	39.750	1.920	4.767%	4.88万	0.00亿	0.000%
2026-06-17	41.560	40.280	41.560	39.600	-1.360	-3.266%	4.03万	0.00亿	0.000%
2026-06-16	40.500	41.640	41.840	39.810	0.840	2.059%	4.56万	0.00亿	0.000%
2026-06-15	43.000	40.800	43.280	39.390	-1.860	-4.360%	8.37万	0.00亿	0.000%
2026-06-12	41.750	42.660	44.750	41.200	0.910	2.180%	8.00万	0.00亿	0.000%
2026-06-11	43.010	41.750	44.660	40.610	-1.250	-2.907%	7.03万	0.00亿	0.000%
2026-06-10	44.060	43.000	44.060	41.800	0.680	1.607%	9.65万	0.00亿	0.000%
2026-06-09	39.240	42.320	42.320	38.890	3.850	10.008%	9.96万	0.00亿	0.000%
2026-06-08	37.720	38.470	40.250	37.070	0.260	0.680%	5.06万	0.00亿	0.000%
2026-06-05	38.900	38.210	39.070	37.660	-0.490	-1.266%	2.35万	0.00亿	0.000%
2026-06-04	39.330	38.700	39.330	38.160	-0.300	-0.769%	2.20万	0.00亿	0.000%
2026-06-03	39.530	39.000	40.040	38.550	-0.150	-0.383%	2.58万	0.00亿	0.000%
2026-06-02	39.650	39.150	39.970	38.600	-0.670	-1.683%	2.33万	0.00亿	0.000%
2026-06-01	39.300	39.820	40.490	39.060	0.510	1.297%	2.45万	0.00亿	0.000%
2026-05-29	40.440	39.310	40.790	38.920	-1.130	-2.794%	2.90万	0.00亿	0.000%
2026-05-28	42.220	40.440	42.400	40.060	-1.390	-3.323%	4.20万	0.00亿	0.000%
2026-05-27	42.250	41.830	42.540	40.200	-0.620	-1.461%	3.65万	0.00亿	0.000%
2026-05-26	43.060	42.450	43.800	41.190	-1.560	-3.545%	4.89万	0.00亿	0.000%
2026-05-25	42.080	44.010	44.200	41.840	1.510	3.553%	5.36万	0.00亿	0.000%
2026-05-22	41.440	42.500	45.140	39.800	1.460	3.558%	11.66万	0.00亿	0.000%
2026-05-21	45.870	41.040	46.500	41.040	-4.560	-10.000%	10.19万	0.00亿	0.000%
2026-05-20	45.500	45.600	46.080	44.500	1.130	2.541%	7.25万	0.00亿	0.000%
2026-05-19	42.390	44.470	44.780	42.300	2.480	5.906%	6.20万	0.00亿	0.000%
2026-05-18	41.110	41.990	42.160	40.180	1.190	2.917%	6.73万	0.00亿	0.000%
2026-05-15	38.580	40.800	41.550	37.070	0.850	2.128%	11.08万	0.00亿	0.000%
2026-05-14	44.410	39.950	44.470	39.950	-4.440	-10.002%	8.98万	0.00亿	0.000%
2026-05-13	45.900	44.390	46.310	43.800	-1.970	-4.249%	7.63万	0.00亿	0.000%
2026-05-12	47.520	46.360	48.800	46.010	-1.270	-2.666%	7.47万	0.00亿	0.000%
2026-05-11	49.540	47.630	49.800	47.500	-1.380	-2.816%	4.67万	0.00亿	0.000%
2026-05-08	48.010	49.010	49.360	46.990	0.810	1.680%	7.54万	0.00亿	0.000%
2026-05-07	48.660	48.200	49.120	46.950	-0.160	-0.331%	6.27万	0.00亿	0.000%
2026-05-06	47.010	48.360	49.420	46.300	1.500	3.201%	9.59万	0.00亿	0.000%
2026-04-30	41.970	46.860	46.860	41.800	4.260	10.000%	9.79万	0.00亿	0.000%
2026-04-29	47.000	42.600	49.200	41.590	-3.610	-7.812%	15.39万	0.00亿	0.000%
2026-04-28	45.800	46.210	46.700	44.730	0.210	0.457%	5.76万	0.00亿	0.000%
2026-04-27	43.150	46.000	46.620	42.880	2.890	6.704%	12.43万	0.00亿	0.000%
2026-04-24	43.410	43.110	44.510	42.320	-0.290	-0.668%	6.14万	0.00亿	0.000%
2026-04-23	39.460	43.400	43.400	39.300	3.950	10.013%	8.24万	0.00亿	0.000%
2026-04-22	39.630	39.450	40.000	39.270	-0.180	-0.454%	2.02万	0.00亿	0.000%
2026-04-21	39.530	39.630	39.850	39.240	0.100	0.253%	1.75万	0.00亿	0.000%
2026-04-20	39.500	39.530	39.630	38.720	0.040	0.101%	2.50万	0.00亿	0.000%
2026-04-17	39.000	39.490	39.500	38.440	0.740	1.910%	2.84万	0.00亿	0.000%
2026-04-16	38.380	38.750	38.950	37.800	0.470	1.228%	3.40万	0.00亿	0.000%
2026-04-15	38.000	38.280	39.090	37.930	0.000	0.000%	2.92万	0.00亿	0.000%
2026-04-14	38.740	37.970	38.740	37.700	-0.230	-0.602%	2.40万	0.00亿	0.000%
2026-04-13	38.680	38.200	38.900	37.200	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-10	38.740	38.700	39.290	38.600	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-09	38.700	38.550	38.800	38.100	0.000	0.000%	1.45万	0.00亿	0.000%
2026-04-08	38.520	38.840	39.190	38.270	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-07	38.630	38.110	38.820	37.800	0.000	0.000%	1.71万	0.00亿	0.000%
2026-04-03	39.840	38.630	40.300	38.400	0.000	0.000%	2.58万	0.00亿	0.000%
2026-04-02	39.510	39.880	39.960	39.010	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-01	38.400	39.770	40.310	38.200	0.000	0.000%	5.31万	0.00亿	0.000%