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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.79 | 9.29 | 8.71 | 9.19 | +3.84% | 12.79 | 20.38% |
| 2025-08-19 | 8.77 | 8.94 | 8.66 | 8.85 | +1.03% | 6.46 | 10.64% |
| 2025-08-18 | 8.67 | 8.82 | 8.62 | 8.76 | +0.23% | 5.15 | 8.53% |
| 2025-08-15 | 8.80 | 8.80 | 8.58 | 8.74 | -1.80% | 6.21 | 10.36% |
| 2025-08-14 | 8.77 | 9.13 | 8.74 | 8.90 | +1.02% | 9.24 | 14.86% |
| 2025-08-13 | 8.92 | 8.95 | 8.76 | 8.81 | -0.90% | 4.23 | 6.96% |
| 2025-08-12 | 8.80 | 8.91 | 8.73 | 8.89 | +1.60% | 5.78 | 9.48% |
| 2025-08-11 | 8.66 | 8.75 | 8.58 | 8.75 | +0.92% | 3.31 | 5.51% |
| 2025-08-08 | 8.66 | 8.78 | 8.57 | 8.67 | -0.57% | 3.29 | 5.49% |
| 2025-08-07 | 8.64 | 8.85 | 8.60 | 8.72 | +0.35% | 4.16 | 6.90% |
| 2025-08-06 | 8.65 | 8.71 | 8.58 | 8.69 | -0.23% | 3.09 | 5.16% |
| 2025-08-05 | 8.63 | 8.72 | 8.62 | 8.71 | +0.93% | 2.85 | 4.75% |
| 2025-08-04 | 8.51 | 8.63 | 8.40 | 8.63 | +0.23% | 2.90 | 4.92% |
| 2025-08-01 | 8.73 | 8.73 | 8.50 | 8.61 | -1.37% | 3.63 | 6.13% |
| 2025-07-31 | 8.71 | 8.82 | 8.65 | 8.73 | -0.34% | 2.73 | 4.53% |
| 2025-07-30 | 8.93 | 8.93 | 8.70 | 8.76 | -2.56% | 4.95 | 8.16% |
| 2025-07-29 | 9.12 | 9.14 | 8.88 | 8.99 | -1.21% | 4.66 | 7.54% |
| 2025-07-28 | 8.91 | 9.12 | 8.88 | 9.10 | +1.79% | 5.05 | 8.08% |
| 2025-07-25 | 9.12 | 9.15 | 8.91 | 8.94 | -1.76% | 5.46 | 8.81% |
| 2025-07-24 | 9.06 | 9.12 | 8.97 | 9.10 | -0.55% | 5.70 | 9.12% |