青岛金王 sz.002094
5.40
-1.10%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.48 | 5.50 | 5.36 | 5.40 | -1.10% | 0.65 | 1.73% |
| 2026-05-22 | 5.44 | 5.48 | 5.35 | 5.46 | +0.37% | 0.63 | 1.68% |
| 2026-05-21 | 5.56 | 5.61 | 5.43 | 5.44 | -1.81% | 0.85 | 2.22% |
| 2026-05-20 | 5.63 | 5.64 | 5.48 | 5.54 | -2.29% | 0.87 | 2.27% |
| 2026-05-19 | 5.73 | 5.79 | 5.59 | 5.67 | -0.87% | 0.95 | 2.42% |
| 2026-05-18 | 5.76 | 5.76 | 5.63 | 5.72 | -0.87% | 0.68 | 1.74% |
| 2026-05-15 | 5.83 | 5.85 | 5.74 | 5.77 | -1.37% | 0.94 | 2.35% |
| 2026-05-14 | 5.96 | 6.00 | 5.85 | 5.85 | -1.85% | 0.96 | 2.35% |
| 2026-05-13 | 6.00 | 6.03 | 5.94 | 5.96 | -0.33% | 0.89 | 2.15% |
| 2026-05-12 | 6.13 | 6.13 | 5.96 | 5.98 | -2.45% | 1.09 | 2.63% |
| 2026-05-11 | 6.21 | 6.23 | 6.11 | 6.13 | -1.76% | 1.49 | 3.51% |
| 2026-05-08 | 6.05 | 6.42 | 6.03 | 6.24 | +2.30% | 2.53 | 5.85% |
| 2026-05-07 | 6.06 | 6.19 | 6.01 | 6.10 | +0.99% | 1.67 | 3.98% |
| 2026-05-06 | 6.01 | 6.06 | 5.96 | 6.04 | +1.34% | 0.89 | 2.15% |
| 2026-04-30 | 5.96 | 6.08 | 5.94 | 5.96 | +0.34% | 0.93 | 2.26% |
| 2026-04-29 | 5.83 | 5.97 | 5.81 | 5.94 | +1.37% | 0.96 | 2.35% |
| 2026-04-28 | 5.91 | 5.95 | 5.83 | 5.86 | -1.68% | 0.82 | 2.03% |
| 2026-04-27 | 5.93 | 5.96 | 5.83 | 5.96 | +0.34% | 0.97 | 2.39% |
| 2026-04-24 | 6.04 | 6.04 | 5.88 | 5.94 | -1.66% | 1.16 | 2.82% |
| 2026-04-23 | 6.12 | 6.13 | 6.00 | 6.04 | -0.98% | 0.93 | 2.22% |