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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.36 | 6.46 | 6.22 | 6.46 | +4.03% | 1.48 | 3.37% |
| 2026-03-23 | 6.32 | 6.48 | 6.18 | 6.21 | -6.19% | 1.51 | 3.46% |
| 2026-03-20 | 6.94 | 6.99 | 6.62 | 6.62 | -3.92% | 1.23 | 2.64% |
| 2026-03-19 | 6.98 | 7.00 | 6.85 | 6.89 | -2.27% | 1.07 | 2.24% |
| 2026-03-18 | 7.13 | 7.14 | 6.95 | 7.05 | -1.12% | 1.55 | 3.21% |
| 2026-03-17 | 7.20 | 7.25 | 7.13 | 7.13 | -2.19% | 1.64 | 3.31% |
| 2026-03-16 | 7.25 | 7.44 | 7.24 | 7.29 | +2.68% | 2.59 | 5.11% |
| 2026-03-13 | 7.24 | 7.24 | 7.08 | 7.10 | -2.34% | 1.95 | 3.95% |
| 2026-03-12 | 7.25 | 7.38 | 7.21 | 7.27 | +0.41% | 1.83 | 3.63% |
| 2026-03-11 | 7.27 | 7.31 | 7.23 | 7.24 | -0.41% | 1.26 | 2.52% |
| 2026-03-10 | 7.27 | 7.31 | 7.23 | 7.27 | +0.83% | 1.08 | 2.16% |
| 2026-03-09 | 7.28 | 7.33 | 7.12 | 7.21 | -1.90% | 1.83 | 3.68% |
| 2026-03-06 | 7.28 | 7.37 | 7.20 | 7.35 | +0.27% | 1.28 | 2.53% |
| 2026-03-05 | 7.28 | 7.43 | 7.23 | 7.33 | +1.81% | 1.84 | 3.63% |
| 2026-03-04 | 7.39 | 7.40 | 7.14 | 7.20 | -3.74% | 2.27 | 4.55% |
| 2026-03-03 | 7.30 | 7.64 | 7.29 | 7.48 | +3.03% | 3.73 | 7.20% |
| 2026-03-02 | 7.46 | 7.46 | 7.22 | 7.26 | -4.85% | 2.90 | 5.74% |
| 2026-02-27 | 7.60 | 7.68 | 7.57 | 7.63 | +0.66% | 1.33 | 2.52% |
| 2026-02-26 | 7.71 | 7.77 | 7.56 | 7.58 | -1.56% | 2.07 | 3.93% |
| 2026-02-25 | 7.60 | 7.74 | 7.56 | 7.70 | +1.32% | 2.15 | 4.05% |