青岛银行 sz.002948
5.63
-0.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.65 | 5.74 | 5.61 | 5.63 | -0.71% | 1.89 | 1.07% |
| 2026-05-22 | 5.65 | 5.74 | 5.57 | 5.67 | -0.18% | 2.39 | 1.36% |
| 2026-05-21 | 5.62 | 5.76 | 5.61 | 5.68 | +0.71% | 2.47 | 1.39% |
| 2026-05-20 | 5.64 | 5.73 | 5.60 | 5.64 | -0.35% | 1.75 | 0.99% |
| 2026-05-19 | 5.57 | 5.68 | 5.57 | 5.66 | +1.62% | 2.26 | 1.29% |
| 2026-05-18 | 5.66 | 5.68 | 5.53 | 5.57 | -1.94% | 3.04 | 1.75% |
| 2026-05-15 | 5.86 | 5.88 | 5.67 | 5.68 | -3.89% | 3.40 | 1.91% |
| 2026-05-14 | 5.80 | 6.00 | 5.78 | 5.91 | +1.72% | 3.69 | 2.01% |
| 2026-05-13 | 5.71 | 5.81 | 5.69 | 5.81 | +1.75% | 2.81 | 1.57% |
| 2026-05-12 | 5.68 | 5.71 | 5.63 | 5.71 | +0.53% | 2.54 | 1.44% |
| 2026-05-11 | 5.69 | 5.72 | 5.65 | 5.68 | -0.53% | 2.56 | 1.45% |
| 2026-05-08 | 5.81 | 5.86 | 5.70 | 5.71 | -1.72% | 2.46 | 1.37% |
| 2026-05-07 | 5.86 | 5.92 | 5.79 | 5.81 | -0.68% | 2.60 | 1.44% |
| 2026-05-06 | 5.95 | 5.96 | 5.82 | 5.85 | -3.78% | 4.35 | 2.38% |
| 2026-04-30 | 6.08 | 6.18 | 5.95 | 6.08 | +0.50% | 4.97 | 2.61% |
| 2026-04-29 | 6.03 | 6.22 | 5.92 | 6.05 | +7.08% | 7.42 | 3.92% |
| 2026-04-28 | 5.56 | 5.67 | 5.56 | 5.65 | +1.80% | 2.37 | 1.36% |
| 2026-04-27 | 5.63 | 5.72 | 5.54 | 5.55 | -1.77% | 2.23 | 1.28% |
| 2026-04-24 | 5.70 | 5.73 | 5.56 | 5.65 | -1.40% | 2.28 | 1.30% |
| 2026-04-23 | 5.58 | 5.78 | 5.49 | 5.73 | +2.87% | 3.22 | 1.82% |