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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.96 | 5.02 | 4.96 | 4.97 | -0.20% | 1.55 | 1.00% |
| 2025-07-22 | 4.99 | 4.99 | 4.86 | 4.98 | -0.20% | 1.72 | 1.12% |
| 2025-07-21 | 5.01 | 5.04 | 4.98 | 4.99 | -0.40% | 1.18 | 0.76% |
| 2025-07-18 | 4.98 | 5.01 | 4.96 | 5.01 | +0.60% | 1.05 | 0.68% |
| 2025-07-17 | 4.99 | 5.02 | 4.96 | 4.98 | -0.20% | 1.03 | 0.67% |
| 2025-07-16 | 5.02 | 5.05 | 4.96 | 4.99 | -0.80% | 1.70 | 1.09% |
| 2025-07-15 | 5.12 | 5.15 | 5.02 | 5.03 | -1.57% | 1.78 | 1.13% |
| 2025-07-14 | 5.07 | 5.16 | 5.07 | 5.11 | +0.59% | 2.04 | 1.28% |
| 2025-07-11 | 5.20 | 5.22 | 5.08 | 5.08 | -2.12% | 3.09 | 1.93% |
| 2025-07-10 | 5.16 | 5.24 | 5.14 | 5.19 | +0.58% | 2.80 | 1.73% |
| 2025-07-09 | 5.12 | 5.18 | 5.10 | 5.16 | +0.58% | 2.34 | 1.46% |
| 2025-07-08 | 5.18 | 5.23 | 5.09 | 5.13 | -1.16% | 2.32 | 1.45% |
| 2025-07-07 | 5.13 | 5.20 | 5.08 | 5.19 | +1.17% | 2.44 | 1.52% |
| 2025-07-04 | 5.05 | 5.16 | 5.05 | 5.13 | +1.18% | 2.58 | 1.62% |
| 2025-07-03 | 5.10 | 5.15 | 5.05 | 5.07 | -0.59% | 1.84 | 1.16% |
| 2025-07-02 | 5.06 | 5.14 | 5.05 | 5.10 | +0.59% | 2.42 | 1.53% |
| 2025-07-01 | 4.96 | 5.12 | 4.96 | 5.07 | +1.81% | 2.64 | 1.68% |
| 2025-06-30 | 5.00 | 5.01 | 4.89 | 4.98 | -1.39% | 2.97 | 1.93% |
| 2025-06-27 | 5.21 | 5.26 | 5.02 | 5.05 | -4.36% | 5.12 | 3.21% |
| 2025-06-26 | 5.05 | 5.29 | 5.03 | 5.28 | +4.97% | 5.08 | 3.15% |