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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.60 | 5.67 | 5.53 | 5.57 | 0.00% | 2.72 | 1.57% |
| 2026-04-21 | 5.29 | 5.64 | 5.28 | 5.57 | +5.29% | 4.93 | 2.89% |
| 2026-04-20 | 5.26 | 5.30 | 5.22 | 5.29 | +0.57% | 1.60 | 0.97% |
| 2026-04-17 | 5.25 | 5.31 | 5.24 | 5.26 | +0.19% | 1.59 | 0.97% |
| 2026-04-16 | 5.24 | 5.27 | 5.20 | 5.25 | +0.77% | 2.07 | 1.27% |
| 2026-04-15 | 5.19 | 5.23 | 5.16 | 5.21 | +0.58% | 1.38 | 0.85% |
| 2026-04-14 | 5.17 | 5.25 | 5.14 | 5.18 | +0.19% | 1.68 | 1.04% |
| 2026-04-13 | 5.15 | 5.19 | 5.12 | 5.17 | +0.39% | 1.65 | 1.02% |
| 2026-04-10 | 5.14 | 5.20 | 5.11 | 5.15 | +0.59% | 1.78 | 1.11% |
| 2026-04-09 | 5.21 | 5.28 | 5.05 | 5.12 | -2.29% | 3.55 | 2.21% |
| 2026-04-08 | 5.17 | 5.27 | 5.13 | 5.24 | +1.55% | 2.75 | 1.70% |
| 2026-04-07 | 5.22 | 5.24 | 5.07 | 5.16 | -2.09% | 4.00 | 2.51% |
| 2026-04-03 | 5.32 | 5.37 | 5.14 | 5.27 | -1.13% | 4.03 | 2.48% |
| 2026-04-02 | 5.29 | 5.36 | 5.22 | 5.33 | +0.95% | 2.56 | 1.55% |
| 2026-04-01 | 5.22 | 5.36 | 5.17 | 5.28 | +1.93% | 3.22 | 1.96% |
| 2026-03-31 | 5.17 | 5.23 | 5.13 | 5.18 | +1.17% | 2.55 | 1.57% |
| 2026-03-30 | 5.13 | 5.20 | 5.09 | 5.12 | 0.00% | 2.64 | 1.65% |
| 2026-03-27 | 5.08 | 5.15 | 5.06 | 5.12 | +0.20% | 1.98 | 1.24% |
| 2026-03-26 | 5.16 | 5.20 | 5.09 | 5.11 | -0.97% | 1.93 | 1.21% |
| 2026-03-25 | 5.09 | 5.20 | 5.02 | 5.16 | +1.57% | 2.05 | 1.29% |