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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.79 | 7.82 | 7.69 | 7.69 | -2.16% | 1.66 | 3.11% |
| 2025-11-19 | 7.72 | 7.96 | 7.67 | 7.86 | +1.81% | 2.78 | 5.13% |
| 2025-11-18 | 7.78 | 7.79 | 7.71 | 7.72 | -0.90% | 1.06 | 1.98% |
| 2025-11-17 | 7.77 | 7.81 | 7.76 | 7.79 | +0.39% | 0.87 | 1.62% |
| 2025-11-14 | 7.76 | 7.83 | 7.74 | 7.76 | -0.51% | 0.98 | 1.81% |
| 2025-11-13 | 7.75 | 7.81 | 7.73 | 7.80 | +0.26% | 1.16 | 2.16% |
| 2025-11-12 | 7.88 | 7.90 | 7.76 | 7.78 | -1.27% | 1.41 | 2.63% |
| 2025-11-11 | 7.94 | 7.96 | 7.85 | 7.88 | -0.51% | 1.42 | 2.61% |
| 2025-11-10 | 7.86 | 7.95 | 7.85 | 7.92 | 0.00% | 1.46 | 2.68% |
| 2025-11-07 | 7.94 | 8.01 | 7.91 | 7.92 | -0.88% | 1.68 | 3.06% |
| 2025-11-06 | 8.01 | 8.09 | 7.95 | 7.99 | -0.87% | 2.17 | 3.93% |
| 2025-11-05 | 8.00 | 8.14 | 7.98 | 8.06 | -0.98% | 2.73 | 4.91% |
| 2025-11-04 | 8.12 | 8.28 | 8.12 | 8.14 | -2.40% | 4.70 | 8.35% |
| 2025-11-03 | 7.90 | 8.77 | 7.75 | 8.34 | +4.64% | 8.46 | 14.83% |
| 2025-10-31 | 8.14 | 8.14 | 7.91 | 7.97 | -3.04% | 4.79 | 8.70% |
| 2025-10-30 | 8.12 | 8.45 | 8.05 | 8.22 | +0.98% | 7.52 | 13.07% |
| 2025-10-29 | 8.10 | 8.30 | 7.86 | 8.14 | -0.25% | 4.70 | 8.47% |
| 2025-10-28 | 8.09 | 8.36 | 8.05 | 8.16 | -0.49% | 4.21 | 7.44% |
| 2025-10-27 | 8.09 | 8.28 | 7.95 | 8.20 | +2.50% | 5.52 | 9.77% |
| 2025-10-24 | 7.74 | 8.11 | 7.67 | 8.00 | +3.63% | 3.82 | 6.96% |