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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.95 | 8.25 | 7.82 | 8.10 | +0.75% | 3.59 | 6.42% |
| 2026-01-16 | 8.40 | 8.40 | 8.00 | 8.04 | -4.51% | 5.98 | 10.69% |
| 2026-01-15 | 8.30 | 8.80 | 8.10 | 8.42 | +2.06% | 9.46 | 16.13% |
| 2026-01-14 | 7.78 | 8.48 | 7.75 | 8.25 | +5.77% | 9.67 | 17.10% |
| 2026-01-13 | 8.04 | 8.07 | 7.75 | 7.80 | -1.64% | 4.76 | 8.71% |
| 2026-01-12 | 7.68 | 7.95 | 7.60 | 7.93 | +4.34% | 5.72 | 10.59% |
| 2026-01-09 | 7.50 | 7.63 | 7.48 | 7.60 | +0.40% | 2.23 | 4.27% |
| 2026-01-08 | 7.54 | 7.62 | 7.46 | 7.57 | +0.13% | 2.33 | 4.48% |
| 2026-01-07 | 7.80 | 7.80 | 7.56 | 7.56 | -2.95% | 3.52 | 6.66% |
| 2026-01-06 | 7.70 | 7.87 | 7.66 | 7.79 | -1.39% | 4.74 | 8.83% |
| 2026-01-05 | 7.67 | 8.19 | 7.45 | 7.90 | +3.27% | 7.09 | 13.33% |
| 2025-12-31 | 7.51 | 7.98 | 7.50 | 7.65 | +5.23% | 6.95 | 13.07% |
| 2025-12-30 | 7.38 | 7.46 | 7.26 | 7.27 | -0.82% | 1.88 | 3.71% |
| 2025-12-29 | 7.24 | 7.40 | 7.18 | 7.33 | +1.38% | 2.35 | 4.65% |
| 2025-12-26 | 7.26 | 7.32 | 7.20 | 7.23 | -0.96% | 1.58 | 3.16% |
| 2025-12-25 | 7.18 | 7.47 | 7.18 | 7.30 | +2.24% | 2.78 | 5.49% |
| 2025-12-24 | 7.09 | 7.15 | 7.05 | 7.14 | +0.85% | 0.76 | 1.54% |
| 2025-12-23 | 7.30 | 7.30 | 7.08 | 7.08 | -2.75% | 1.52 | 3.08% |
| 2025-12-22 | 7.22 | 7.30 | 7.17 | 7.28 | +1.11% | 1.16 | 2.31% |
| 2025-12-19 | 7.11 | 7.24 | 7.08 | 7.20 | +1.27% | 1.54 | 3.10% |