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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.24 | 4.28 | 4.19 | 4.22 | -0.71% | 1.68 | 1.27% |
| 2026-01-16 | 4.34 | 4.35 | 4.23 | 4.25 | -1.85% | 1.83 | 1.38% |
| 2026-01-15 | 4.38 | 4.38 | 4.32 | 4.33 | -1.37% | 1.35 | 1.00% |
| 2026-01-14 | 4.43 | 4.44 | 4.38 | 4.39 | -0.90% | 2.50 | 1.82% |
| 2026-01-13 | 4.43 | 4.47 | 4.42 | 4.43 | 0.00% | 2.71 | 1.96% |
| 2026-01-12 | 4.42 | 4.43 | 4.40 | 4.43 | 0.00% | 1.64 | 1.19% |
| 2026-01-09 | 4.46 | 4.47 | 4.40 | 4.43 | -0.89% | 2.14 | 1.55% |
| 2026-01-08 | 4.48 | 4.50 | 4.46 | 4.47 | -0.22% | 1.06 | 0.76% |
| 2026-01-07 | 4.51 | 4.53 | 4.47 | 4.48 | -0.67% | 1.87 | 1.34% |
| 2026-01-06 | 4.50 | 4.52 | 4.47 | 4.51 | 0.00% | 1.84 | 1.31% |
| 2026-01-05 | 4.49 | 4.52 | 4.45 | 4.51 | +0.67% | 1.88 | 1.35% |
| 2025-12-31 | 4.47 | 4.52 | 4.47 | 4.48 | 0.00% | 1.11 | 0.79% |
| 2025-12-30 | 4.48 | 4.49 | 4.44 | 4.48 | 0.00% | 1.11 | 0.80% |
| 2025-12-29 | 4.53 | 4.54 | 4.46 | 4.48 | -1.32% | 2.57 | 1.84% |
| 2025-12-26 | 4.57 | 4.57 | 4.53 | 4.54 | -0.66% | 1.25 | 0.88% |
| 2025-12-25 | 4.58 | 4.62 | 4.56 | 4.57 | -0.22% | 1.12 | 0.78% |
| 2025-12-24 | 4.60 | 4.61 | 4.55 | 4.58 | -0.22% | 0.79 | 0.55% |
| 2025-12-23 | 4.58 | 4.63 | 4.58 | 4.59 | +0.22% | 0.99 | 0.69% |
| 2025-12-22 | 4.61 | 4.62 | 4.58 | 4.58 | -0.87% | 0.83 | 0.58% |
| 2025-12-19 | 4.63 | 4.65 | 4.59 | 4.62 | -0.22% | 0.99 | 0.69% |