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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.82 | 8.96 | 8.80 | 8.93 | +1.25% | 0.60 | 0.12% |
| 2026-04-20 | 8.89 | 8.90 | 8.71 | 8.82 | -0.79% | 0.80 | 0.17% |
| 2026-04-17 | 8.85 | 8.97 | 8.81 | 8.89 | +0.23% | 0.75 | 0.16% |
| 2026-04-16 | 8.81 | 8.88 | 8.73 | 8.87 | +0.91% | 0.67 | 0.14% |
| 2026-04-15 | 8.71 | 8.81 | 8.69 | 8.79 | +1.03% | 0.79 | 0.17% |
| 2026-04-14 | 8.68 | 8.71 | 8.60 | 8.70 | +0.46% | 0.65 | 0.14% |
| 2026-04-13 | 8.62 | 8.67 | 8.54 | 8.66 | +0.23% | 0.84 | 0.18% |
| 2026-04-10 | 8.74 | 8.75 | 8.60 | 8.64 | -0.80% | 1.01 | 0.22% |
| 2026-04-09 | 8.82 | 8.84 | 8.67 | 8.71 | -1.36% | 0.65 | 0.14% |
| 2026-04-08 | 8.58 | 8.84 | 8.56 | 8.83 | +3.64% | 1.30 | 0.28% |
| 2026-04-07 | 8.71 | 8.71 | 8.48 | 8.52 | -2.18% | 1.27 | 0.27% |
| 2026-04-03 | 8.76 | 8.82 | 8.66 | 8.71 | -0.91% | 0.75 | 0.16% |
| 2026-04-02 | 8.72 | 8.81 | 8.69 | 8.79 | +0.57% | 0.81 | 0.17% |
| 2026-04-01 | 8.65 | 8.76 | 8.63 | 8.74 | +1.51% | 0.90 | 0.19% |
| 2026-03-31 | 8.60 | 8.70 | 8.53 | 8.61 | +0.58% | 1.32 | 0.28% |
| 2026-03-30 | 8.55 | 8.65 | 8.53 | 8.56 | -1.04% | 1.11 | 0.24% |
| 2026-03-27 | 8.69 | 8.73 | 8.59 | 8.65 | -0.46% | 0.99 | 0.21% |
| 2026-03-26 | 8.81 | 8.88 | 8.68 | 8.69 | -1.36% | 0.85 | 0.18% |
| 2026-03-25 | 8.81 | 8.84 | 8.63 | 8.81 | +0.23% | 0.89 | 0.19% |
| 2026-03-24 | 8.58 | 8.79 | 8.56 | 8.79 | +3.17% | 1.09 | 0.23% |