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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.22 | 6.22 | 6.03 | 6.10 | -2.09% | 1.51 | 3.59% |
| 2026-04-21 | 6.30 | 6.30 | 6.18 | 6.23 | -1.11% | 1.16 | 2.70% |
| 2026-04-20 | 6.30 | 6.32 | 6.21 | 6.30 | -0.32% | 0.98 | 2.27% |
| 2026-04-17 | 6.38 | 6.38 | 6.25 | 6.32 | -0.94% | 0.96 | 2.20% |
| 2026-04-16 | 6.35 | 6.40 | 6.31 | 6.38 | +0.47% | 0.78 | 1.77% |
| 2026-04-15 | 6.43 | 6.45 | 6.33 | 6.35 | -1.24% | 0.87 | 1.97% |
| 2026-04-14 | 6.45 | 6.49 | 6.36 | 6.43 | -0.16% | 0.90 | 2.04% |
| 2026-04-13 | 6.48 | 6.48 | 6.38 | 6.44 | -1.23% | 1.01 | 2.28% |
| 2026-04-10 | 6.50 | 6.62 | 6.43 | 6.52 | +1.24% | 1.37 | 3.03% |
| 2026-04-09 | 6.59 | 6.62 | 6.41 | 6.44 | -3.45% | 1.49 | 3.32% |
| 2026-04-08 | 6.62 | 6.67 | 6.55 | 6.67 | +1.83% | 1.39 | 3.05% |
| 2026-04-07 | 6.35 | 6.59 | 6.34 | 6.55 | +3.31% | 1.30 | 2.89% |
| 2026-04-03 | 6.67 | 6.78 | 6.30 | 6.34 | -3.21% | 1.16 | 2.62% |
| 2026-04-02 | 6.56 | 6.60 | 6.48 | 6.55 | -0.46% | 0.81 | 1.79% |
| 2026-04-01 | 6.58 | 6.61 | 6.50 | 6.58 | +1.23% | 0.67 | 1.48% |
| 2026-03-31 | 6.58 | 6.66 | 6.49 | 6.50 | -0.76% | 0.76 | 1.67% |
| 2026-03-30 | 6.51 | 6.61 | 6.44 | 6.55 | -0.46% | 0.72 | 1.60% |
| 2026-03-27 | 6.38 | 6.60 | 6.28 | 6.58 | +2.17% | 0.97 | 2.16% |
| 2026-03-26 | 6.56 | 6.62 | 6.42 | 6.44 | -2.13% | 0.82 | 1.82% |
| 2026-03-25 | 6.45 | 6.59 | 6.43 | 6.58 | +1.86% | 0.95 | 2.11% |