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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.46 | 8.53 | 8.41 | 8.45 | -0.45% | 0.84 | 0.18% |
| 2025-05-23 | 8.74 | 8.74 | 8.48 | 8.49 | -3.07% | 1.63 | 0.34% |
| 2025-05-22 | 8.60 | 8.77 | 8.55 | 8.76 | +1.11% | 1.60 | 0.33% |
| 2025-05-21 | 8.55 | 8.69 | 8.54 | 8.66 | +1.35% | 1.26 | 0.26% |
| 2025-05-20 | 8.74 | 8.77 | 8.53 | 8.54 | -2.20% | 2.22 | 0.46% |
| 2025-05-19 | 8.53 | 8.83 | 8.52 | 8.74 | +2.59% | 2.72 | 0.55% |
| 2025-05-16 | 8.50 | 8.61 | 8.45 | 8.52 | -0.78% | 1.56 | 0.32% |
| 2025-05-15 | 8.75 | 8.88 | 8.57 | 8.58 | -1.43% | 2.87 | 0.59% |
| 2025-05-14 | 8.76 | 8.77 | 8.55 | 8.71 | -0.55% | 2.60 | 0.54% |
| 2025-05-13 | 8.77 | 8.82 | 8.68 | 8.76 | +0.89% | 2.11 | 0.43% |
| 2025-05-12 | 8.60 | 8.69 | 8.55 | 8.68 | +0.89% | 1.28 | 0.26% |
| 2025-05-09 | 8.59 | 8.66 | 8.54 | 8.60 | +0.11% | 1.21 | 0.25% |
| 2025-05-08 | 8.51 | 8.59 | 8.44 | 8.59 | +1.02% | 1.13 | 0.24% |
| 2025-05-07 | 8.34 | 8.54 | 8.33 | 8.51 | +2.19% | 1.62 | 0.34% |
| 2025-05-06 | 8.29 | 8.32 | 8.22 | 8.32 | -0.12% | 1.20 | 0.26% |