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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.09 | 9.00 | 7.94 | 9.00 | +10.02% | 20.07 | 33.79% |
| 2025-05-26 | 7.91 | 8.27 | 7.70 | 8.18 | +0.74% | 10.69 | 19.36% |
| 2025-05-23 | 8.39 | 8.54 | 8.12 | 8.12 | -6.88% | 15.05 | 26.27% |
| 2025-05-22 | 8.21 | 9.00 | 8.08 | 8.72 | +6.60% | 23.66 | 38.89% |
| 2025-05-21 | 8.33 | 8.56 | 8.11 | 8.18 | -3.88% | 11.88 | 20.74% |
| 2025-05-20 | 8.70 | 8.86 | 8.27 | 8.51 | -5.23% | 16.08 | 27.12% |
| 2025-05-19 | 8.50 | 9.20 | 8.37 | 8.98 | +3.94% | 22.10 | 36.13% |
| 2025-05-16 | 8.23 | 9.20 | 7.97 | 8.64 | +1.89% | 22.41 | 38.01% |
| 2025-05-15 | 8.81 | 9.11 | 8.33 | 8.48 | -5.46% | 25.74 | 42.73% |
| 2025-05-14 | 8.29 | 8.97 | 8.11 | 8.97 | +10.06% | 31.25 | 52.89% |
| 2025-05-13 | 7.45 | 8.15 | 7.36 | 8.15 | +9.99% | 15.17 | 27.85% |
| 2025-05-12 | 7.31 | 7.57 | 7.21 | 7.41 | +0.82% | 8.71 | 17.14% |
| 2025-05-09 | 7.75 | 7.83 | 7.28 | 7.35 | -4.17% | 12.33 | 23.74% |
| 2025-05-08 | 7.82 | 7.86 | 7.55 | 7.67 | +1.05% | 12.68 | 23.75% |
| 2025-05-07 | 7.98 | 8.10 | 7.51 | 7.59 | -0.26% | 18.10 | 33.81% |
| 2025-05-06 | 6.93 | 7.61 | 6.93 | 7.61 | +9.97% | 10.06 | 19.60% |