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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.38 | 8.40 | 8.32 | 8.35 | -0.46% | 1.43 | 0.31% |
| 2025-08-18 | 8.42 | 8.43 | 8.35 | 8.39 | +0.11% | 1.81 | 0.38% |
| 2025-08-15 | 8.42 | 8.43 | 8.33 | 8.38 | -0.46% | 1.63 | 0.35% |
| 2025-08-14 | 8.50 | 8.53 | 8.42 | 8.42 | -0.79% | 1.00 | 0.21% |
| 2025-08-13 | 8.56 | 8.59 | 8.48 | 8.49 | -0.67% | 1.39 | 0.29% |
| 2025-08-12 | 8.50 | 8.62 | 8.48 | 8.54 | +0.79% | 1.41 | 0.29% |
| 2025-08-11 | 8.62 | 8.64 | 8.47 | 8.48 | -1.56% | 1.37 | 0.29% |
| 2025-08-08 | 8.59 | 8.64 | 8.56 | 8.61 | +0.22% | 0.99 | 0.20% |
| 2025-08-07 | 8.44 | 8.60 | 8.41 | 8.59 | +1.82% | 1.47 | 0.31% |
| 2025-08-06 | 8.41 | 8.45 | 8.38 | 8.44 | +0.34% | 0.64 | 0.14% |
| 2025-08-05 | 8.38 | 8.42 | 8.35 | 8.41 | +0.46% | 0.64 | 0.14% |
| 2025-08-04 | 8.33 | 8.38 | 8.30 | 8.37 | +0.35% | 0.62 | 0.13% |
| 2025-08-01 | 8.36 | 8.42 | 8.32 | 8.34 | -0.23% | 0.83 | 0.18% |
| 2025-07-31 | 8.51 | 8.52 | 8.33 | 8.36 | -1.69% | 1.68 | 0.36% |
| 2025-07-30 | 8.42 | 8.56 | 8.41 | 8.51 | +1.03% | 1.31 | 0.27% |
| 2025-07-29 | 8.50 | 8.52 | 8.39 | 8.42 | -0.90% | 1.29 | 0.27% |
| 2025-07-28 | 8.52 | 8.59 | 8.47 | 8.50 | 0.00% | 0.90 | 0.19% |
| 2025-07-25 | 8.58 | 8.61 | 8.49 | 8.50 | -0.78% | 1.36 | 0.28% |
| 2025-07-24 | 8.55 | 8.57 | 8.50 | 8.56 | 0.00% | 1.02 | 0.21% |
| 2025-07-23 | 8.56 | 8.62 | 8.53 | 8.56 | 0.00% | 1.01 | 0.21% |