青岛港 sh.601298
8.88
-0.34%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.52 | 8.54 | 8.48 | 8.54 | +0.23% | 0.88 | 0.19% |
| 2025-12-17 | 8.53 | 8.56 | 8.47 | 8.52 | -0.23% | 1.12 | 0.24% |
| 2025-12-16 | 8.59 | 8.62 | 8.48 | 8.54 | -0.91% | 1.31 | 0.28% |
| 2025-12-15 | 8.54 | 8.65 | 8.49 | 8.62 | +1.27% | 1.90 | 0.40% |
| 2025-12-12 | 8.46 | 8.54 | 8.42 | 8.51 | +0.58% | 1.89 | 0.41% |
| 2025-12-11 | 8.50 | 8.54 | 8.44 | 8.46 | -0.69% | 0.91 | 0.20% |
| 2025-12-10 | 8.42 | 8.54 | 8.40 | 8.52 | +1.40% | 1.39 | 0.30% |
| 2025-12-09 | 8.43 | 8.45 | 8.38 | 8.40 | -0.47% | 0.76 | 0.16% |
| 2025-12-08 | 8.49 | 8.51 | 8.37 | 8.44 | -0.58% | 1.31 | 0.28% |
| 2025-12-05 | 8.59 | 8.59 | 8.42 | 8.49 | -0.80% | 1.52 | 0.33% |
| 2025-12-04 | 8.53 | 8.59 | 8.50 | 8.56 | +0.11% | 1.40 | 0.30% |
| 2025-12-03 | 8.37 | 8.55 | 8.35 | 8.55 | +2.11% | 2.49 | 0.53% |
| 2025-12-02 | 8.32 | 8.41 | 8.30 | 8.37 | +0.47% | 1.71 | 0.37% |
| 2025-12-01 | 8.25 | 8.34 | 8.24 | 8.33 | +0.95% | 2.12 | 0.46% |
| 2025-11-28 | 8.33 | 8.33 | 8.23 | 8.25 | -0.94% | 2.19 | 0.48% |
| 2025-11-27 | 8.28 | 8.36 | 8.24 | 8.33 | +0.83% | 1.99 | 0.44% |
| 2025-11-26 | 8.26 | 8.30 | 8.23 | 8.26 | +0.36% | 2.01 | 0.44% |
| 2025-11-25 | 8.28 | 8.30 | 8.23 | 8.23 | -0.36% | 2.60 | 0.57% |
| 2025-11-24 | 8.44 | 8.46 | 8.25 | 8.26 | -1.87% | 2.60 | 0.57% |
| 2025-11-21 | 8.50 | 8.52 | 8.38 | 8.42 | -1.04% | 1.84 | 0.40% |