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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.84 | 4.92 | 4.83 | 4.89 | +1.24% | 2.48 | 1.63% |
| 2025-11-19 | 4.83 | 4.85 | 4.80 | 4.83 | 0.00% | 1.63 | 1.08% |
| 2025-11-18 | 4.88 | 4.90 | 4.80 | 4.83 | -1.23% | 1.94 | 1.29% |
| 2025-11-17 | 5.02 | 5.03 | 4.88 | 4.89 | -2.78% | 2.70 | 1.76% |
| 2025-11-14 | 5.05 | 5.09 | 5.02 | 5.03 | -0.59% | 1.80 | 1.14% |
| 2025-11-13 | 5.08 | 5.09 | 5.00 | 5.06 | -0.39% | 2.33 | 1.49% |
| 2025-11-12 | 5.12 | 5.15 | 5.07 | 5.08 | -0.59% | 2.20 | 1.38% |
| 2025-11-11 | 5.05 | 5.14 | 5.02 | 5.11 | +1.39% | 3.12 | 1.98% |
| 2025-11-10 | 5.02 | 5.08 | 4.99 | 5.04 | +0.20% | 2.06 | 1.31% |
| 2025-11-07 | 5.06 | 5.09 | 5.01 | 5.03 | -0.59% | 1.94 | 1.23% |
| 2025-11-06 | 5.09 | 5.14 | 5.05 | 5.06 | -1.36% | 3.03 | 1.91% |
| 2025-11-05 | 5.17 | 5.19 | 5.11 | 5.13 | -0.58% | 2.43 | 1.52% |
| 2025-11-04 | 5.18 | 5.24 | 5.14 | 5.16 | 0.00% | 2.97 | 1.84% |
| 2025-11-03 | 5.20 | 5.23 | 5.13 | 5.16 | -0.39% | 2.22 | 1.38% |
| 2025-10-31 | 5.18 | 5.22 | 5.07 | 5.18 | -0.19% | 2.76 | 1.72% |
| 2025-10-30 | 4.98 | 5.22 | 4.98 | 5.19 | +3.80% | 4.44 | 2.77% |
| 2025-10-29 | 5.15 | 5.17 | 4.92 | 5.00 | -3.66% | 4.22 | 2.72% |
| 2025-10-28 | 5.26 | 5.31 | 5.17 | 5.19 | -0.57% | 1.68 | 1.03% |
| 2025-10-27 | 5.15 | 5.29 | 5.09 | 5.22 | +1.36% | 2.49 | 1.53% |
| 2025-10-24 | 5.24 | 5.25 | 5.14 | 5.15 | -1.72% | 2.03 | 1.26% |