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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.57 | 8.61 | 8.48 | 8.55 | -1.22% | 1.63 | 0.34% |
| 2025-06-23 | 8.64 | 8.74 | 8.43 | 8.66 | +0.89% | 1.26 | 0.26% |
| 2025-06-20 | 8.46 | 8.62 | 8.45 | 8.58 | +1.59% | 1.25 | 0.26% |
| 2025-06-19 | 8.56 | 8.62 | 8.44 | 8.45 | -1.68% | 0.97 | 0.20% |
| 2025-06-18 | 8.56 | 8.65 | 8.53 | 8.59 | +0.45% | 0.97 | 0.20% |
| 2025-06-17 | 8.60 | 8.62 | 8.51 | 8.55 | -1.00% | 1.03 | 0.21% |
| 2025-06-16 | 8.65 | 8.69 | 8.53 | 8.64 | -0.33% | 1.31 | 0.27% |
| 2025-06-13 | 8.67 | 8.77 | 8.64 | 8.67 | +0.11% | 1.53 | 0.31% |
| 2025-06-12 | 8.67 | 8.75 | 8.63 | 8.66 | -0.22% | 1.06 | 0.22% |
| 2025-06-11 | 8.85 | 8.85 | 8.66 | 8.68 | -1.85% | 1.82 | 0.37% |
| 2025-06-10 | 8.81 | 8.93 | 8.75 | 8.84 | +0.55% | 2.08 | 0.42% |
| 2025-06-09 | 8.81 | 8.88 | 8.69 | 8.79 | +0.66% | 1.48 | 0.30% |
| 2025-06-06 | 8.68 | 8.82 | 8.67 | 8.74 | +0.89% | 1.37 | 0.28% |
| 2025-06-05 | 8.71 | 8.78 | 8.63 | 8.66 | -0.44% | 1.38 | 0.28% |
| 2025-06-04 | 8.71 | 8.79 | 8.63 | 8.70 | +0.22% | 1.64 | 0.34% |
| 2025-06-03 | 8.51 | 8.72 | 8.35 | 8.68 | +1.35% | 2.20 | 0.46% |
| 2025-05-30 | 8.41 | 8.58 | 8.37 | 8.56 | +1.71% | 1.01 | 0.21% |
| 2025-05-29 | 8.34 | 8.43 | 8.34 | 8.42 | +0.92% | 0.67 | 0.14% |
| 2025-05-28 | 8.36 | 8.44 | 8.33 | 8.34 | -0.91% | 0.82 | 0.17% |
| 2025-05-27 | 8.45 | 8.51 | 8.42 | 8.42 | -0.34% | 0.68 | 0.14% |