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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.80 | 8.81 | 8.47 | 8.52 | -3.62% | 1.49 | 0.32% |
| 2026-03-20 | 8.90 | 8.96 | 8.84 | 8.84 | -0.56% | 0.85 | 0.18% |
| 2026-03-19 | 8.92 | 9.01 | 8.86 | 8.89 | -1.66% | 0.83 | 0.17% |
| 2026-03-18 | 8.99 | 9.04 | 8.83 | 9.04 | +0.11% | 1.19 | 0.25% |
| 2026-03-17 | 9.13 | 9.19 | 9.02 | 9.03 | -1.42% | 1.06 | 0.22% |
| 2026-03-16 | 9.12 | 9.23 | 9.09 | 9.16 | +0.77% | 0.90 | 0.18% |
| 2026-03-13 | 9.25 | 9.25 | 9.06 | 9.09 | -1.09% | 0.94 | 0.19% |
| 2026-03-12 | 9.23 | 9.29 | 9.12 | 9.19 | 0.00% | 1.17 | 0.23% |
| 2026-03-11 | 9.10 | 9.19 | 9.01 | 9.19 | +1.10% | 0.94 | 0.19% |
| 2026-03-10 | 9.10 | 9.14 | 8.95 | 9.09 | -0.33% | 1.22 | 0.25% |
| 2026-03-09 | 9.35 | 9.38 | 9.09 | 9.12 | -2.15% | 1.40 | 0.28% |
| 2026-03-06 | 9.08 | 9.37 | 9.03 | 9.32 | +1.97% | 2.37 | 0.48% |
| 2026-03-05 | 9.20 | 9.25 | 9.07 | 9.14 | -0.44% | 1.07 | 0.22% |
| 2026-03-04 | 9.26 | 9.27 | 9.01 | 9.18 | -2.24% | 2.29 | 0.46% |
| 2026-03-03 | 9.36 | 9.52 | 9.34 | 9.39 | +0.43% | 1.70 | 0.33% |
| 2026-03-02 | 9.44 | 9.44 | 9.21 | 9.35 | +0.43% | 1.95 | 0.39% |
| 2026-02-27 | 9.21 | 9.40 | 9.19 | 9.31 | +1.09% | 1.32 | 0.26% |
| 2026-02-26 | 9.23 | 9.33 | 9.16 | 9.21 | 0.00% | 0.90 | 0.18% |
| 2026-02-25 | 9.25 | 9.30 | 9.17 | 9.21 | +0.55% | 1.04 | 0.21% |
| 2026-02-24 | 9.16 | 9.24 | 9.11 | 9.16 | +1.10% | 1.29 | 0.26% |