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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.45 | 9.45 | 9.04 | 9.06 | -2.48% | 1.51 | 0.31% |
| 2026-02-12 | 9.44 | 9.46 | 9.27 | 9.29 | -1.38% | 1.09 | 0.22% |
| 2026-02-11 | 9.40 | 9.50 | 9.38 | 9.42 | -0.11% | 0.94 | 0.18% |
| 2026-02-10 | 9.44 | 9.55 | 9.40 | 9.43 | -0.53% | 1.28 | 0.25% |
| 2026-02-09 | 9.58 | 9.60 | 9.41 | 9.48 | -0.21% | 1.78 | 0.35% |
| 2026-02-06 | 9.70 | 9.77 | 9.49 | 9.50 | -2.26% | 2.98 | 0.58% |
| 2026-02-05 | 9.83 | 9.96 | 9.62 | 9.72 | -0.71% | 3.42 | 0.65% |
| 2026-02-04 | 9.79 | 9.93 | 9.71 | 9.79 | +0.51% | 2.81 | 0.53% |
| 2026-02-03 | 9.53 | 9.90 | 9.48 | 9.74 | +2.20% | 3.56 | 0.68% |
| 2026-02-02 | 9.48 | 9.75 | 9.45 | 9.53 | 0.00% | 4.03 | 0.78% |
| 2026-01-30 | 9.49 | 9.64 | 9.45 | 9.53 | +0.32% | 3.42 | 0.66% |
| 2026-01-29 | 9.48 | 9.61 | 9.35 | 9.50 | +0.32% | 2.99 | 0.58% |
| 2026-01-28 | 9.23 | 9.54 | 9.22 | 9.47 | +2.82% | 3.81 | 0.75% |
| 2026-01-27 | 9.09 | 9.41 | 9.04 | 9.21 | +1.21% | 3.93 | 0.79% |
| 2026-01-26 | 8.70 | 9.13 | 8.63 | 9.10 | +4.84% | 6.36 | 1.32% |
| 2026-01-23 | 8.50 | 8.69 | 8.46 | 8.68 | +2.24% | 3.21 | 0.69% |
| 2026-01-22 | 8.47 | 8.51 | 8.44 | 8.49 | +0.35% | 0.95 | 0.21% |
| 2026-01-21 | 8.50 | 8.53 | 8.41 | 8.46 | -0.47% | 1.36 | 0.30% |
| 2026-01-20 | 8.37 | 8.50 | 8.36 | 8.50 | +1.55% | 2.32 | 0.51% |
| 2026-01-19 | 8.32 | 8.37 | 8.29 | 8.37 | +0.84% | 1.18 | 0.26% |