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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.54 | 4.65 | 4.53 | 4.63 | +1.76% | 1.66 | 1.16% |
| 2025-12-17 | 4.52 | 4.56 | 4.50 | 4.55 | +0.44% | 1.08 | 0.77% |
| 2025-12-16 | 4.57 | 4.58 | 4.51 | 4.53 | -0.88% | 1.16 | 0.82% |
| 2025-12-15 | 4.58 | 4.59 | 4.55 | 4.57 | -0.22% | 1.06 | 0.74% |
| 2025-12-12 | 4.60 | 4.61 | 4.55 | 4.58 | -0.65% | 1.69 | 1.19% |
| 2025-12-11 | 4.66 | 4.66 | 4.57 | 4.61 | -1.07% | 1.77 | 1.23% |
| 2025-12-10 | 4.71 | 4.73 | 4.64 | 4.66 | -1.06% | 1.35 | 0.93% |
| 2025-12-09 | 4.71 | 4.73 | 4.69 | 4.71 | -0.21% | 1.18 | 0.80% |
| 2025-12-08 | 4.75 | 4.76 | 4.71 | 4.72 | -0.63% | 1.57 | 1.07% |
| 2025-12-05 | 4.84 | 4.85 | 4.72 | 4.75 | -2.06% | 2.40 | 1.62% |
| 2025-12-04 | 4.87 | 4.88 | 4.82 | 4.85 | -0.41% | 1.10 | 0.73% |
| 2025-12-03 | 4.89 | 4.93 | 4.86 | 4.87 | -0.61% | 1.49 | 0.98% |
| 2025-12-02 | 4.87 | 4.91 | 4.86 | 4.90 | +0.20% | 1.50 | 0.98% |
| 2025-12-01 | 4.82 | 4.89 | 4.79 | 4.89 | +1.03% | 2.58 | 1.71% |
| 2025-11-28 | 4.87 | 4.88 | 4.80 | 4.84 | -0.41% | 1.60 | 1.07% |
| 2025-11-27 | 4.79 | 4.89 | 4.76 | 4.86 | +1.25% | 2.24 | 1.49% |
| 2025-11-26 | 4.79 | 4.88 | 4.78 | 4.80 | +0.42% | 2.35 | 1.56% |
| 2025-11-25 | 4.76 | 4.80 | 4.72 | 4.78 | +0.84% | 2.30 | 1.55% |
| 2025-11-24 | 4.76 | 4.79 | 4.70 | 4.74 | -0.21% | 2.17 | 1.47% |
| 2025-11-21 | 4.87 | 4.90 | 4.74 | 4.75 | -2.86% | 2.25 | 1.50% |