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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.40 | 8.48 | 8.35 | 8.37 | -1.18% | 2.17 | 3.75% |
| 2025-09-16 | 8.35 | 8.56 | 8.27 | 8.47 | +1.44% | 2.77 | 4.73% |
| 2025-09-15 | 8.47 | 8.48 | 8.34 | 8.35 | -1.18% | 1.81 | 3.12% |
| 2025-09-12 | 8.56 | 8.63 | 8.42 | 8.45 | -0.82% | 2.48 | 4.23% |
| 2025-09-11 | 8.48 | 8.58 | 8.40 | 8.52 | +0.12% | 2.54 | 4.34% |
| 2025-09-10 | 8.41 | 8.57 | 8.41 | 8.51 | +0.12% | 2.11 | 3.60% |
| 2025-09-09 | 8.50 | 8.60 | 8.41 | 8.50 | +0.35% | 2.67 | 4.54% |
| 2025-09-08 | 8.38 | 8.50 | 8.35 | 8.47 | +0.47% | 2.59 | 4.44% |
| 2025-09-05 | 8.38 | 8.47 | 8.20 | 8.43 | -0.59% | 3.17 | 5.53% |
| 2025-09-04 | 8.11 | 8.78 | 8.03 | 8.48 | +4.69% | 5.38 | 9.31% |
| 2025-09-03 | 8.33 | 8.41 | 8.08 | 8.10 | -3.23% | 3.04 | 5.37% |
| 2025-09-02 | 8.62 | 8.62 | 8.35 | 8.37 | -2.90% | 3.30 | 5.67% |
| 2025-09-01 | 8.59 | 8.67 | 8.55 | 8.62 | +1.41% | 2.64 | 4.43% |
| 2025-08-29 | 8.53 | 8.64 | 8.49 | 8.50 | -0.93% | 2.85 | 4.83% |
| 2025-08-28 | 8.67 | 8.79 | 8.29 | 8.58 | -1.94% | 5.69 | 9.63% |
| 2025-08-27 | 9.00 | 9.07 | 8.75 | 8.75 | -3.31% | 6.68 | 10.87% |
| 2025-08-26 | 8.91 | 9.29 | 8.83 | 9.05 | +0.78% | 7.52 | 12.01% |
| 2025-08-25 | 8.91 | 9.08 | 8.82 | 8.98 | +0.56% | 7.15 | 11.59% |
| 2025-08-22 | 8.90 | 9.18 | 8.80 | 8.93 | -1.65% | 7.89 | 12.82% |
| 2025-08-21 | 9.21 | 9.50 | 9.03 | 9.08 | -1.20% | 13.26 | 20.69% |