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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.89 | 4.98 | 4.87 | 4.97 | +1.43% | 1.96 | 1.28% |
| 2025-08-19 | 4.93 | 4.95 | 4.89 | 4.90 | -1.01% | 1.26 | 0.82% |
| 2025-08-18 | 4.88 | 4.97 | 4.85 | 4.95 | +1.43% | 1.92 | 1.26% |
| 2025-08-15 | 4.94 | 4.94 | 4.82 | 4.88 | -1.21% | 1.75 | 1.16% |
| 2025-08-14 | 4.96 | 4.98 | 4.92 | 4.94 | -0.40% | 1.18 | 0.77% |
| 2025-08-13 | 5.02 | 5.04 | 4.95 | 4.96 | -1.20% | 1.61 | 1.04% |
| 2025-08-12 | 5.02 | 5.06 | 5.01 | 5.02 | +0.20% | 1.34 | 0.85% |
| 2025-08-11 | 5.07 | 5.09 | 4.99 | 5.01 | -1.18% | 1.81 | 1.16% |
| 2025-08-08 | 5.12 | 5.14 | 5.06 | 5.07 | -1.17% | 1.20 | 0.76% |
| 2025-08-07 | 5.11 | 5.13 | 5.05 | 5.13 | +0.39% | 1.40 | 0.88% |
| 2025-08-06 | 5.08 | 5.12 | 5.04 | 5.11 | +0.99% | 1.97 | 1.24% |
| 2025-08-05 | 4.92 | 5.07 | 4.92 | 5.06 | +2.43% | 2.15 | 1.38% |
| 2025-08-04 | 4.79 | 5.04 | 4.79 | 4.94 | +2.70% | 4.08 | 2.65% |
| 2025-08-01 | 4.90 | 5.01 | 4.80 | 4.81 | +1.26% | 4.45 | 2.92% |
| 2025-07-31 | 4.86 | 4.88 | 4.72 | 4.75 | -2.66% | 2.59 | 1.74% |
| 2025-07-30 | 4.86 | 4.89 | 4.83 | 4.88 | +0.41% | 1.80 | 1.19% |
| 2025-07-29 | 4.94 | 5.01 | 4.84 | 4.86 | -1.62% | 1.93 | 1.27% |
| 2025-07-28 | 4.87 | 5.03 | 4.87 | 4.94 | +1.65% | 3.00 | 1.94% |
| 2025-07-25 | 4.86 | 4.91 | 4.85 | 4.86 | -0.41% | 1.66 | 1.10% |
| 2025-07-24 | 4.98 | 4.98 | 4.82 | 4.88 | -1.81% | 2.67 | 1.76% |