青岛港 sh.601298
8.91
-1.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.08 | 9.08 | 8.90 | 8.91 | -1.00% | 0.92 | 0.19% |
| 2026-05-21 | 8.92 | 9.15 | 8.91 | 9.00 | +0.78% | 1.13 | 0.23% |
| 2026-05-20 | 9.02 | 9.12 | 8.91 | 8.93 | -1.11% | 0.67 | 0.14% |
| 2026-05-19 | 8.94 | 9.07 | 8.86 | 9.03 | +1.35% | 0.89 | 0.18% |
| 2026-05-18 | 8.88 | 8.91 | 8.81 | 8.91 | +0.23% | 0.72 | 0.15% |
| 2026-05-15 | 9.03 | 9.08 | 8.84 | 8.89 | -1.66% | 0.99 | 0.21% |
| 2026-05-14 | 9.05 | 9.13 | 8.96 | 9.04 | +0.22% | 0.88 | 0.18% |
| 2026-05-13 | 9.12 | 9.12 | 8.95 | 9.02 | -0.55% | 0.71 | 0.15% |
| 2026-05-12 | 8.98 | 9.10 | 8.95 | 9.07 | +1.23% | 0.90 | 0.18% |
| 2026-05-11 | 8.95 | 8.98 | 8.87 | 8.96 | -0.11% | 0.82 | 0.17% |
| 2026-05-08 | 8.93 | 9.07 | 8.93 | 8.97 | +0.11% | 0.65 | 0.13% |
| 2026-05-07 | 8.96 | 8.99 | 8.88 | 8.96 | +0.22% | 0.87 | 0.18% |
| 2026-05-06 | 8.89 | 8.95 | 8.77 | 8.94 | +1.02% | 1.10 | 0.23% |
| 2026-04-30 | 8.97 | 8.99 | 8.71 | 8.85 | -1.88% | 1.58 | 0.33% |
| 2026-04-29 | 9.06 | 9.15 | 8.90 | 9.02 | -0.77% | 0.98 | 0.20% |
| 2026-04-28 | 8.91 | 9.11 | 8.91 | 9.09 | +1.79% | 0.97 | 0.20% |
| 2026-04-27 | 9.08 | 9.20 | 8.90 | 8.93 | -1.43% | 0.97 | 0.20% |
| 2026-04-24 | 9.08 | 9.18 | 9.03 | 9.06 | -0.77% | 0.70 | 0.14% |
| 2026-04-23 | 8.96 | 9.15 | 8.94 | 9.13 | +1.67% | 0.97 | 0.20% |
| 2026-04-22 | 8.90 | 9.01 | 8.90 | 8.98 | +0.56% | 0.65 | 0.13% |