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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.79 | 4.88 | 4.76 | 4.80 | +0.41% | 1.97 | 1.27% |
| 2025-05-26 | 4.88 | 4.89 | 4.76 | 4.78 | -2.57% | 2.00 | 1.30% |
| 2025-05-23 | 4.92 | 5.03 | 4.87 | 4.90 | 0.00% | 3.05 | 1.93% |
| 2025-05-22 | 4.73 | 4.96 | 4.73 | 4.90 | +3.69% | 3.60 | 2.30% |
| 2025-05-21 | 4.67 | 4.75 | 4.64 | 4.73 | +1.24% | 1.41 | 0.93% |
| 2025-05-20 | 4.68 | 4.73 | 4.64 | 4.67 | -0.21% | 1.35 | 0.90% |
| 2025-05-19 | 4.67 | 4.75 | 4.65 | 4.68 | 0.00% | 1.77 | 1.18% |
| 2025-05-16 | 4.66 | 4.72 | 4.65 | 4.68 | -0.21% | 2.01 | 1.34% |
| 2025-05-15 | 4.71 | 4.77 | 4.68 | 4.69 | -0.82% | 1.91 | 1.26% |
| 2025-05-14 | 4.73 | 4.77 | 4.69 | 4.73 | -0.61% | 2.15 | 1.42% |
| 2025-05-13 | 4.67 | 4.79 | 4.61 | 4.76 | +1.45% | 2.34 | 1.54% |
| 2025-05-12 | 4.66 | 4.75 | 4.56 | 4.69 | -0.41% | 2.47 | 1.64% |
| 2025-05-09 | 4.56 | 4.73 | 4.55 | 4.71 | +3.40% | 3.29 | 2.19% |
| 2025-05-08 | 4.40 | 4.60 | 4.40 | 4.56 | +3.07% | 2.65 | 1.83% |
| 2025-05-07 | 4.40 | 4.46 | 4.36 | 4.42 | +0.89% | 1.74 | 1.23% |
| 2025-05-06 | 4.37 | 4.40 | 4.26 | 4.38 | -0.44% | 1.95 | 1.41% |