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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.52 | 8.57 | 8.47 | 8.56 | +0.56% | 1.11 | 0.23% |
| 2025-07-21 | 8.48 | 8.53 | 8.43 | 8.52 | +0.57% | 1.01 | 0.21% |
| 2025-07-18 | 8.49 | 8.50 | 8.46 | 8.47 | +0.11% | 0.67 | 0.14% |
| 2025-07-17 | 8.55 | 8.58 | 8.45 | 8.46 | -1.01% | 1.07 | 0.22% |
| 2025-07-16 | 8.53 | 8.66 | 8.53 | 8.54 | +0.11% | 0.57 | 0.12% |
| 2025-07-15 | 8.63 | 8.76 | 8.50 | 8.53 | -1.11% | 1.07 | 0.22% |
| 2025-07-14 | 8.49 | 8.69 | 8.46 | 8.63 | +1.93% | 1.78 | 0.37% |
| 2025-07-11 | 8.56 | 8.58 | 8.45 | 8.47 | -1.12% | 1.18 | 0.25% |
| 2025-07-10 | 8.56 | 8.63 | 8.53 | 8.56 | 0.00% | 0.79 | 0.16% |
| 2025-07-09 | 8.50 | 8.58 | 8.49 | 8.56 | +0.68% | 1.24 | 0.26% |
| 2025-07-08 | 8.52 | 8.55 | 8.46 | 8.51 | +0.23% | 1.27 | 0.27% |
| 2025-07-07 | 8.53 | 8.54 | 8.46 | 8.49 | -0.45% | 1.03 | 0.22% |
| 2025-07-04 | 8.42 | 8.54 | 8.41 | 8.53 | +1.37% | 1.29 | 0.27% |
| 2025-07-03 | 8.45 | 8.48 | 8.40 | 8.41 | -0.45% | 0.62 | 0.13% |
| 2025-07-02 | 8.42 | 8.47 | 8.41 | 8.45 | +0.57% | 1.01 | 0.21% |
| 2025-07-01 | 8.33 | 8.40 | 8.32 | 8.40 | +0.69% | 0.82 | 0.17% |
| 2025-06-30 | 8.35 | 8.35 | 8.30 | 8.34 | -0.11% | 1.06 | 0.23% |
| 2025-06-27 | 8.45 | 8.46 | 8.31 | 8.35 | -1.25% | 1.57 | 0.34% |
| 2025-06-26 | 8.53 | 8.54 | 8.46 | 8.46 | -1.01% | 1.05 | 0.22% |
| 2025-06-25 | 8.55 | 8.55 | 8.49 | 8.54 | -0.11% | 0.95 | 0.20% |