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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.11 | 7.20 | 7.08 | 7.11 | -0.42% | 0.90 | 1.83% |
| 2025-12-17 | 7.15 | 7.17 | 7.03 | 7.14 | -0.97% | 1.46 | 2.99% |
| 2025-12-16 | 7.08 | 7.28 | 7.04 | 7.21 | +1.69% | 2.13 | 4.29% |
| 2025-12-15 | 7.04 | 7.18 | 7.01 | 7.09 | +0.57% | 0.89 | 1.81% |
| 2025-12-12 | 7.06 | 7.12 | 7.00 | 7.05 | -0.28% | 0.68 | 1.40% |
| 2025-12-11 | 7.20 | 7.22 | 7.07 | 7.07 | -1.39% | 0.94 | 1.92% |
| 2025-12-10 | 7.10 | 7.20 | 7.07 | 7.17 | +0.99% | 1.15 | 2.33% |
| 2025-12-09 | 7.12 | 7.16 | 7.07 | 7.10 | -0.42% | 0.66 | 1.35% |
| 2025-12-08 | 7.12 | 7.18 | 7.12 | 7.13 | +0.28% | 0.88 | 1.78% |
| 2025-12-05 | 7.08 | 7.15 | 6.96 | 7.11 | -0.14% | 1.06 | 2.17% |
| 2025-12-04 | 7.10 | 7.18 | 6.94 | 7.12 | +0.42% | 1.21 | 2.49% |
| 2025-12-03 | 7.29 | 7.29 | 7.09 | 7.09 | -2.34% | 1.16 | 2.34% |
| 2025-12-02 | 7.37 | 7.38 | 7.26 | 7.26 | -1.63% | 0.90 | 1.80% |
| 2025-12-01 | 7.35 | 7.39 | 7.32 | 7.38 | +0.27% | 0.63 | 1.23% |
| 2025-11-28 | 7.38 | 7.38 | 7.25 | 7.36 | -0.27% | 0.87 | 1.72% |
| 2025-11-27 | 7.39 | 7.44 | 7.36 | 7.38 | -0.14% | 0.70 | 1.36% |
| 2025-11-26 | 7.38 | 7.47 | 7.35 | 7.39 | 0.00% | 0.66 | 1.30% |
| 2025-11-25 | 7.33 | 7.44 | 7.32 | 7.39 | +0.41% | 0.78 | 1.53% |
| 2025-11-24 | 7.33 | 7.41 | 7.25 | 7.36 | +0.68% | 0.80 | 1.57% |
| 2025-11-21 | 7.62 | 7.66 | 7.31 | 7.31 | -4.94% | 1.80 | 3.50% |