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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.52 | 8.72 | 8.40 | 8.63 | +0.35% | 8.82 | 14.91% |
| 2025-06-24 | 8.57 | 8.78 | 8.36 | 8.60 | +0.35% | 9.67 | 16.25% |
| 2025-06-23 | 8.12 | 8.65 | 8.12 | 8.57 | +5.93% | 9.33 | 15.95% |
| 2025-06-20 | 8.34 | 8.43 | 8.01 | 8.09 | -5.38% | 7.14 | 12.69% |
| 2025-06-19 | 9.22 | 9.23 | 8.48 | 8.55 | -8.75% | 12.72 | 21.00% |
| 2025-06-18 | 9.03 | 9.62 | 8.99 | 9.37 | +3.88% | 15.01 | 23.16% |
| 2025-06-17 | 9.17 | 9.36 | 8.98 | 9.02 | -1.31% | 9.37 | 14.89% |
| 2025-06-16 | 8.71 | 9.20 | 8.65 | 9.14 | +3.75% | 10.56 | 16.85% |
| 2025-06-13 | 9.29 | 9.37 | 8.78 | 8.81 | -4.96% | 10.41 | 16.87% |
| 2025-06-12 | 9.25 | 9.50 | 9.18 | 9.27 | -1.17% | 8.78 | 13.64% |
| 2025-06-11 | 9.82 | 9.82 | 9.31 | 9.38 | -6.29% | 16.58 | 25.12% |
| 2025-06-10 | 9.62 | 10.49 | 9.51 | 10.01 | +3.41% | 24.57 | 35.94% |
| 2025-06-09 | 9.42 | 9.80 | 9.31 | 9.68 | +2.98% | 14.87 | 22.36% |
| 2025-06-06 | 9.32 | 9.77 | 9.25 | 9.40 | -1.05% | 14.78 | 22.51% |
| 2025-06-05 | 9.61 | 9.85 | 9.30 | 9.50 | -3.55% | 19.75 | 30.13% |
| 2025-06-04 | 9.51 | 10.66 | 9.51 | 9.85 | -0.30% | 23.97 | 34.54% |
| 2025-06-03 | 10.01 | 10.36 | 9.73 | 9.88 | +2.92% | 25.91 | 37.64% |
| 2025-05-30 | 10.19 | 10.48 | 9.50 | 9.60 | -1.94% | 34.35 | 49.63% |
| 2025-05-29 | 8.87 | 9.79 | 8.66 | 9.79 | +10.00% | 23.60 | 37.03% |
| 2025-05-28 | 9.25 | 9.35 | 8.80 | 8.90 | -1.11% | 27.45 | 43.87% |