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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.30 | 9.35 | 8.84 | 9.15 | -2.45% | 9.41 | 15.01% |
| 2025-07-22 | 9.58 | 9.75 | 9.33 | 9.38 | -1.57% | 8.87 | 13.63% |
| 2025-07-21 | 9.59 | 9.69 | 9.31 | 9.53 | -2.46% | 11.45 | 17.49% |
| 2025-07-18 | 9.50 | 10.16 | 9.45 | 9.77 | +1.66% | 18.81 | 27.64% |
| 2025-07-17 | 9.39 | 9.80 | 9.35 | 9.61 | +1.37% | 12.42 | 18.88% |
| 2025-07-16 | 9.45 | 9.64 | 9.34 | 9.48 | -1.76% | 10.11 | 15.46% |
| 2025-07-15 | 9.42 | 10.17 | 9.27 | 9.65 | +1.37% | 17.44 | 26.04% |
| 2025-07-14 | 9.74 | 9.75 | 9.32 | 9.52 | -2.26% | 11.99 | 18.38% |
| 2025-07-11 | 9.40 | 9.90 | 9.35 | 9.74 | +1.88% | 16.25 | 24.30% |
| 2025-07-10 | 9.42 | 9.84 | 9.41 | 9.56 | -0.10% | 18.22 | 27.32% |
| 2025-07-09 | 9.49 | 9.88 | 9.39 | 9.57 | -0.21% | 21.75 | 32.70% |
| 2025-07-08 | 9.40 | 9.90 | 9.29 | 9.59 | +3.68% | 27.58 | 41.75% |
| 2025-07-07 | 8.53 | 9.25 | 8.45 | 9.25 | +9.99% | 15.33 | 24.58% |
| 2025-07-04 | 8.44 | 8.59 | 8.25 | 8.41 | -0.47% | 6.33 | 10.90% |
| 2025-07-03 | 8.50 | 8.54 | 8.36 | 8.45 | -1.05% | 4.27 | 7.34% |
| 2025-07-02 | 8.69 | 8.73 | 8.46 | 8.54 | -2.29% | 5.62 | 9.52% |
| 2025-07-01 | 8.79 | 8.85 | 8.51 | 8.74 | -0.68% | 7.80 | 13.03% |
| 2025-06-30 | 8.50 | 8.90 | 8.41 | 8.80 | +3.53% | 9.48 | 15.70% |
| 2025-06-27 | 8.60 | 8.76 | 8.47 | 8.50 | -2.30% | 7.60 | 12.81% |
| 2025-06-26 | 8.55 | 8.93 | 8.42 | 8.70 | +0.81% | 11.06 | 18.35% |