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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.95 | 5.10 | 4.92 | 5.08 | +4.31% | 2.46 | 1.57% |
| 2026-03-23 | 5.05 | 5.09 | 4.85 | 4.87 | -4.51% | 2.80 | 1.83% |
| 2026-03-20 | 5.15 | 5.20 | 5.10 | 5.10 | -0.78% | 2.05 | 1.28% |
| 2026-03-19 | 5.19 | 5.24 | 5.12 | 5.14 | -1.34% | 1.94 | 1.21% |
| 2026-03-18 | 5.25 | 5.25 | 5.17 | 5.21 | -0.57% | 2.03 | 1.25% |
| 2026-03-17 | 5.25 | 5.34 | 5.23 | 5.24 | -0.19% | 2.26 | 1.37% |
| 2026-03-16 | 5.35 | 5.38 | 5.24 | 5.25 | -1.87% | 2.63 | 1.60% |
| 2026-03-13 | 5.35 | 5.44 | 5.30 | 5.35 | 0.00% | 1.75 | 1.05% |
| 2026-03-12 | 5.29 | 5.39 | 5.28 | 5.35 | +1.33% | 1.89 | 1.13% |
| 2026-03-11 | 5.27 | 5.30 | 5.21 | 5.28 | +0.19% | 1.69 | 1.03% |
| 2026-03-10 | 5.27 | 5.32 | 5.24 | 5.27 | 0.00% | 1.63 | 0.99% |
| 2026-03-09 | 5.40 | 5.40 | 5.24 | 5.27 | -2.41% | 2.53 | 1.53% |
| 2026-03-06 | 5.31 | 5.43 | 5.30 | 5.40 | +1.50% | 1.85 | 1.11% |
| 2026-03-05 | 5.30 | 5.34 | 5.27 | 5.32 | +0.38% | 1.71 | 1.03% |
| 2026-03-04 | 5.29 | 5.37 | 5.22 | 5.30 | -0.19% | 2.94 | 1.78% |
| 2026-03-03 | 5.35 | 5.46 | 5.29 | 5.31 | -1.12% | 3.50 | 2.09% |
| 2026-03-02 | 5.25 | 5.40 | 5.21 | 5.37 | +1.70% | 2.94 | 1.78% |
| 2026-02-27 | 5.28 | 5.34 | 5.24 | 5.28 | +0.19% | 2.09 | 1.27% |
| 2026-02-26 | 5.32 | 5.35 | 5.25 | 5.27 | -1.13% | 3.05 | 1.86% |
| 2026-02-25 | 5.40 | 5.44 | 5.30 | 5.33 | -1.11% | 2.79 | 1.67% |