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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.44 | 5.46 | 5.37 | 5.39 | -0.74% | 2.55 | 1.52% |
| 2026-02-13 | 5.53 | 5.54 | 5.40 | 5.43 | -1.99% | 2.50 | 1.47% |
| 2026-02-12 | 5.65 | 5.66 | 5.52 | 5.54 | -2.46% | 3.06 | 1.77% |
| 2026-02-11 | 5.56 | 5.69 | 5.54 | 5.68 | +2.16% | 2.91 | 1.66% |
| 2026-02-10 | 5.55 | 5.59 | 5.51 | 5.56 | +0.18% | 2.63 | 1.52% |
| 2026-02-09 | 5.50 | 5.60 | 5.49 | 5.55 | +0.54% | 3.99 | 2.31% |
| 2026-02-06 | 5.47 | 5.59 | 5.42 | 5.52 | -0.54% | 4.44 | 2.58% |
| 2026-02-05 | 5.51 | 5.59 | 5.44 | 5.55 | +0.54% | 4.52 | 2.63% |
| 2026-02-04 | 5.38 | 5.57 | 5.35 | 5.52 | +2.79% | 5.08 | 2.99% |
| 2026-02-03 | 5.26 | 5.42 | 5.24 | 5.37 | +2.09% | 5.83 | 3.51% |
| 2026-02-02 | 5.16 | 5.32 | 5.15 | 5.26 | +0.77% | 6.92 | 4.22% |
| 2026-01-30 | 5.10 | 5.25 | 5.04 | 5.22 | +2.55% | 9.65 | 5.99% |
| 2026-01-29 | 4.87 | 5.09 | 4.81 | 5.09 | +9.94% | 9.90 | 6.38% |
| 2026-01-28 | 4.59 | 4.64 | 4.55 | 4.63 | +0.43% | 1.93 | 1.35% |
| 2026-01-27 | 4.51 | 4.64 | 4.51 | 4.61 | +2.22% | 3.76 | 2.64% |
| 2026-01-26 | 4.50 | 4.54 | 4.43 | 4.51 | -0.22% | 2.69 | 1.92% |
| 2026-01-23 | 4.41 | 4.56 | 4.40 | 4.52 | +2.49% | 4.86 | 3.47% |
| 2026-01-22 | 4.29 | 4.43 | 4.27 | 4.41 | +2.80% | 3.12 | 2.29% |
| 2026-01-21 | 4.29 | 4.34 | 4.27 | 4.29 | -0.23% | 1.69 | 1.27% |
| 2026-01-20 | 4.21 | 4.31 | 4.21 | 4.30 | +1.90% | 1.98 | 1.50% |