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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.34 | 8.35 | 8.28 | 8.30 | -0.24% | 1.10 | 0.25% |
| 2026-01-15 | 8.30 | 8.34 | 8.27 | 8.32 | +0.36% | 1.07 | 0.24% |
| 2026-01-14 | 8.40 | 8.40 | 8.26 | 8.29 | -0.84% | 2.15 | 0.48% |
| 2026-01-13 | 8.37 | 8.42 | 8.35 | 8.36 | -0.12% | 1.24 | 0.27% |
| 2026-01-12 | 8.38 | 8.38 | 8.33 | 8.37 | 0.00% | 1.40 | 0.31% |
| 2026-01-09 | 8.34 | 8.39 | 8.32 | 8.37 | +0.36% | 1.15 | 0.26% |
| 2026-01-08 | 8.39 | 8.39 | 8.31 | 8.34 | -0.48% | 1.50 | 0.33% |
| 2026-01-07 | 8.49 | 8.49 | 8.35 | 8.38 | -1.30% | 1.76 | 0.39% |
| 2026-01-06 | 8.39 | 8.49 | 8.36 | 8.49 | +1.31% | 2.24 | 0.49% |
| 2026-01-05 | 8.39 | 8.41 | 8.35 | 8.38 | +0.48% | 1.55 | 0.34% |
| 2025-12-31 | 8.29 | 8.43 | 8.29 | 8.34 | +0.72% | 1.47 | 0.33% |
| 2025-12-30 | 8.35 | 8.37 | 8.25 | 8.28 | -0.96% | 1.66 | 0.37% |
| 2025-12-29 | 8.42 | 8.43 | 8.34 | 8.36 | -0.59% | 1.25 | 0.28% |
| 2025-12-26 | 8.43 | 8.46 | 8.41 | 8.41 | -0.36% | 0.90 | 0.20% |
| 2025-12-25 | 8.47 | 8.51 | 8.43 | 8.44 | -0.24% | 0.88 | 0.19% |
| 2025-12-24 | 8.57 | 8.57 | 8.45 | 8.46 | -0.59% | 1.18 | 0.26% |
| 2025-12-23 | 8.51 | 8.54 | 8.48 | 8.51 | +0.12% | 1.10 | 0.24% |
| 2025-12-22 | 8.49 | 8.54 | 8.44 | 8.50 | -0.57% | 1.17 | 0.25% |
| 2025-12-19 | 8.56 | 8.59 | 8.46 | 8.55 | +0.12% | 1.22 | 0.26% |
| 2025-12-18 | 8.52 | 8.54 | 8.48 | 8.54 | +0.23% | 0.88 | 0.19% |