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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.01 | 5.04 | 4.95 | 5.03 | 0.00% | 3.15 | 1.96% |
| 2025-06-24 | 5.03 | 5.10 | 4.98 | 5.03 | -0.57% | 3.26 | 2.02% |
| 2025-06-23 | 5.09 | 5.12 | 4.96 | 5.06 | -0.38% | 2.97 | 1.84% |
| 2025-06-20 | 5.01 | 5.10 | 4.96 | 5.08 | +1.55% | 3.20 | 1.98% |
| 2025-06-19 | 5.09 | 5.12 | 4.98 | 5.00 | -1.53% | 3.30 | 2.05% |
| 2025-06-18 | 5.05 | 5.09 | 5.02 | 5.08 | +0.38% | 1.93 | 1.19% |
| 2025-06-17 | 5.12 | 5.15 | 5.03 | 5.06 | -1.14% | 1.84 | 1.13% |
| 2025-06-16 | 5.12 | 5.14 | 5.07 | 5.12 | -0.19% | 2.56 | 1.57% |
| 2025-06-13 | 5.19 | 5.28 | 5.11 | 5.13 | -0.56% | 2.37 | 1.43% |
| 2025-06-12 | 5.11 | 5.26 | 5.05 | 5.16 | +3.50% | 3.89 | 2.35% |
| 2025-06-11 | 5.00 | 5.03 | 4.94 | 4.98 | -0.39% | 1.78 | 1.11% |
| 2025-06-10 | 4.98 | 5.08 | 4.97 | 5.00 | 0.00% | 2.21 | 1.37% |
| 2025-06-09 | 4.94 | 5.01 | 4.88 | 5.00 | +0.98% | 1.55 | 0.98% |
| 2025-06-06 | 4.95 | 4.99 | 4.88 | 4.95 | +0.39% | 1.63 | 1.03% |
| 2025-06-05 | 5.03 | 5.05 | 4.90 | 4.93 | -1.93% | 1.88 | 1.18% |
| 2025-06-04 | 5.07 | 5.10 | 4.98 | 5.03 | -1.14% | 2.27 | 1.41% |
| 2025-06-03 | 4.81 | 5.12 | 4.77 | 5.09 | +5.21% | 4.83 | 3.02% |
| 2025-05-30 | 4.75 | 4.85 | 4.75 | 4.84 | +1.84% | 1.85 | 1.20% |
| 2025-05-29 | 4.75 | 4.80 | 4.73 | 4.75 | -0.20% | 1.41 | 0.93% |
| 2025-05-28 | 4.80 | 4.82 | 4.71 | 4.76 | -0.81% | 1.80 | 1.18% |