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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.40 | 8.52 | 8.39 | 8.51 | +1.64% | 2.08 | 0.45% |
| 2025-09-15 | 8.31 | 8.40 | 8.26 | 8.37 | +0.71% | 1.84 | 0.40% |
| 2025-09-12 | 8.28 | 8.33 | 8.25 | 8.31 | +0.48% | 1.70 | 0.37% |
| 2025-09-11 | 8.29 | 8.29 | 8.19 | 8.27 | -0.24% | 2.10 | 0.46% |
| 2025-09-10 | 8.38 | 8.38 | 8.24 | 8.29 | -1.17% | 1.88 | 0.41% |
| 2025-09-09 | 8.36 | 8.42 | 8.34 | 8.39 | 0.00% | 1.21 | 0.26% |
| 2025-09-08 | 8.34 | 8.49 | 8.33 | 8.39 | +0.71% | 2.00 | 0.43% |
| 2025-09-05 | 8.50 | 8.51 | 8.30 | 8.33 | -1.85% | 2.50 | 0.55% |
| 2025-09-04 | 8.61 | 8.63 | 8.49 | 8.49 | -1.48% | 3.93 | 0.84% |
| 2025-09-03 | 8.65 | 8.70 | 8.56 | 8.62 | -0.57% | 2.13 | 0.45% |
| 2025-09-02 | 8.54 | 8.75 | 8.54 | 8.67 | +1.73% | 3.79 | 0.80% |
| 2025-09-01 | 8.46 | 8.64 | 8.42 | 8.52 | +2.00% | 3.54 | 0.76% |
| 2025-08-29 | 8.25 | 8.44 | 8.25 | 8.35 | +1.67% | 2.48 | 0.54% |
| 2025-08-28 | 8.35 | 8.37 | 8.09 | 8.22 | -1.53% | 2.46 | 0.55% |
| 2025-08-27 | 8.46 | 8.46 | 8.31 | 8.34 | -1.28% | 1.34 | 0.29% |
| 2025-08-26 | 8.41 | 8.46 | 8.39 | 8.45 | +0.35% | 1.10 | 0.24% |
| 2025-08-25 | 8.35 | 8.42 | 8.32 | 8.42 | +1.06% | 1.53 | 0.33% |
| 2025-08-22 | 8.40 | 8.41 | 8.31 | 8.33 | -0.80% | 2.20 | 0.47% |
| 2025-08-21 | 8.38 | 8.43 | 8.37 | 8.40 | +0.23% | 1.50 | 0.32% |
| 2025-08-20 | 8.34 | 8.39 | 8.31 | 8.38 | +0.34% | 1.10 | 0.23% |