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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.58 | 7.64 | 7.49 | 7.60 | +2.01% | 2.09 | 3.99% |
| 2026-02-13 | 7.55 | 7.57 | 7.43 | 7.45 | -0.80% | 1.66 | 3.22% |
| 2026-02-12 | 7.67 | 7.69 | 7.50 | 7.51 | -2.59% | 2.69 | 5.16% |
| 2026-02-11 | 7.85 | 7.87 | 7.71 | 7.71 | -2.53% | 3.34 | 6.23% |
| 2026-02-10 | 7.91 | 8.10 | 7.83 | 7.91 | 0.00% | 3.38 | 6.15% |
| 2026-02-09 | 8.00 | 8.05 | 7.82 | 7.91 | -0.75% | 4.15 | 7.62% |
| 2026-02-06 | 8.07 | 8.15 | 7.80 | 7.97 | -2.80% | 4.94 | 8.96% |
| 2026-02-05 | 8.40 | 8.63 | 8.15 | 8.20 | -3.87% | 5.00 | 8.70% |
| 2026-02-04 | 8.35 | 8.74 | 8.25 | 8.53 | +1.19% | 6.18 | 10.49% |
| 2026-02-03 | 8.55 | 8.72 | 8.34 | 8.43 | -1.29% | 6.32 | 10.83% |
| 2026-02-02 | 8.75 | 8.99 | 8.48 | 8.54 | -2.40% | 8.25 | 13.62% |
| 2026-01-30 | 8.30 | 8.96 | 8.24 | 8.75 | +4.17% | 10.20 | 16.92% |
| 2026-01-29 | 8.29 | 8.52 | 8.05 | 8.40 | +1.33% | 6.92 | 11.93% |
| 2026-01-28 | 8.16 | 8.44 | 8.04 | 8.29 | +0.61% | 5.14 | 8.97% |
| 2026-01-27 | 8.00 | 8.29 | 7.95 | 8.24 | +3.00% | 4.67 | 8.25% |
| 2026-01-26 | 8.19 | 8.19 | 7.91 | 8.00 | -1.96% | 3.33 | 6.02% |
| 2026-01-23 | 8.10 | 8.16 | 8.04 | 8.16 | +0.12% | 3.37 | 6.02% |
| 2026-01-22 | 8.15 | 8.30 | 8.11 | 8.15 | -0.85% | 3.83 | 6.79% |
| 2026-01-21 | 8.25 | 8.55 | 8.16 | 8.22 | -1.44% | 6.28 | 10.92% |
| 2026-01-20 | 8.06 | 8.80 | 8.00 | 8.34 | +2.96% | 7.86 | 13.44% |