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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.80 | 7.85 | 7.62 | 7.72 | -2.03% | 2.40 | 4.51% |
| 2025-10-22 | 7.69 | 8.21 | 7.66 | 7.88 | +2.74% | 4.50 | 8.13% |
| 2025-10-21 | 7.64 | 7.67 | 7.54 | 7.67 | +0.79% | 1.25 | 2.38% |
| 2025-10-20 | 7.70 | 7.72 | 7.56 | 7.61 | 0.00% | 1.15 | 2.20% |
| 2025-10-17 | 7.76 | 7.84 | 7.61 | 7.61 | -2.19% | 1.33 | 2.50% |
| 2025-10-16 | 7.98 | 7.99 | 7.78 | 7.78 | -2.63% | 1.72 | 3.17% |
| 2025-10-15 | 7.97 | 8.04 | 7.77 | 7.99 | +0.25% | 2.33 | 4.26% |
| 2025-10-14 | 7.85 | 8.08 | 7.83 | 7.97 | +1.92% | 3.29 | 5.99% |
| 2025-10-13 | 7.61 | 7.82 | 7.45 | 7.82 | -0.51% | 1.49 | 2.79% |
| 2025-10-10 | 7.80 | 7.98 | 7.76 | 7.86 | +0.51% | 1.77 | 3.25% |
| 2025-10-09 | 7.80 | 7.83 | 7.74 | 7.82 | +0.77% | 1.47 | 2.73% |
| 2025-09-30 | 7.75 | 7.82 | 7.74 | 7.76 | -0.13% | 1.31 | 2.44% |
| 2025-09-29 | 7.84 | 7.89 | 7.70 | 7.77 | -2.88% | 2.24 | 4.17% |
| 2025-09-26 | 7.68 | 8.32 | 7.64 | 8.00 | +3.49% | 3.83 | 6.90% |
| 2025-09-25 | 7.81 | 7.88 | 7.73 | 7.73 | -1.02% | 1.30 | 2.42% |
| 2025-09-24 | 7.66 | 7.82 | 7.61 | 7.81 | +1.03% | 1.37 | 2.56% |
| 2025-09-23 | 8.05 | 8.05 | 7.66 | 7.73 | -4.21% | 2.54 | 4.74% |
| 2025-09-22 | 8.14 | 8.19 | 8.05 | 8.07 | -1.82% | 1.60 | 2.88% |
| 2025-09-19 | 8.14 | 8.29 | 8.08 | 8.22 | +0.49% | 2.08 | 3.68% |
| 2025-09-18 | 8.37 | 8.37 | 8.15 | 8.18 | -2.27% | 3.13 | 5.50% |