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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.60 | 8.63 | 8.48 | 8.51 | -0.92% | 1.40 | 0.30% |
| 2025-11-19 | 8.54 | 8.64 | 8.54 | 8.59 | +0.58% | 0.89 | 0.19% |
| 2025-11-18 | 8.75 | 8.75 | 8.54 | 8.54 | -1.47% | 1.50 | 0.32% |
| 2025-11-17 | 8.83 | 8.85 | 8.60 | 8.67 | -1.78% | 2.24 | 0.47% |
| 2025-11-14 | 8.59 | 8.91 | 8.59 | 8.82 | +2.39% | 2.80 | 0.58% |
| 2025-11-13 | 8.74 | 8.77 | 8.54 | 8.62 | -1.24% | 1.89 | 0.40% |
| 2025-11-12 | 8.69 | 8.77 | 8.67 | 8.73 | +0.57% | 1.36 | 0.28% |
| 2025-11-11 | 8.63 | 8.70 | 8.58 | 8.68 | +0.57% | 1.30 | 0.27% |
| 2025-11-10 | 8.59 | 8.63 | 8.45 | 8.63 | +1.04% | 1.41 | 0.30% |
| 2025-11-07 | 8.52 | 8.58 | 8.52 | 8.54 | +0.23% | 1.04 | 0.22% |
| 2025-11-06 | 8.51 | 8.53 | 8.46 | 8.52 | +0.23% | 1.12 | 0.24% |
| 2025-11-05 | 8.51 | 8.55 | 8.45 | 8.50 | -0.69% | 1.10 | 0.24% |
| 2025-11-04 | 8.50 | 8.63 | 8.49 | 8.56 | +0.93% | 1.96 | 0.42% |
| 2025-11-03 | 8.41 | 8.53 | 8.38 | 8.48 | +1.05% | 2.10 | 0.45% |
| 2025-10-31 | 8.51 | 8.59 | 8.36 | 8.39 | -1.27% | 2.24 | 0.49% |
| 2025-10-30 | 8.45 | 8.65 | 8.45 | 8.50 | +0.82% | 2.51 | 0.53% |
| 2025-10-29 | 8.68 | 8.70 | 8.40 | 8.43 | -3.27% | 2.75 | 0.59% |
| 2025-10-28 | 8.67 | 8.78 | 8.62 | 8.72 | +1.14% | 1.99 | 0.42% |
| 2025-10-27 | 8.60 | 8.68 | 8.52 | 8.62 | +0.34% | 1.72 | 0.36% |
| 2025-10-24 | 8.73 | 8.73 | 8.54 | 8.59 | -1.02% | 1.18 | 0.25% |