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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.21 | 5.29 | 5.17 | 5.24 | +1.16% | 2.44 | 1.50% |
| 2025-10-22 | 5.14 | 5.23 | 5.14 | 5.18 | +0.19% | 2.11 | 1.31% |
| 2025-10-21 | 5.10 | 5.19 | 5.09 | 5.17 | +1.77% | 2.66 | 1.66% |
| 2025-10-20 | 5.06 | 5.10 | 4.96 | 5.08 | -0.39% | 2.12 | 1.35% |
| 2025-10-17 | 5.00 | 5.14 | 4.97 | 5.10 | +2.20% | 3.16 | 2.00% |
| 2025-10-16 | 4.90 | 5.00 | 4.89 | 4.99 | +1.84% | 2.00 | 1.30% |
| 2025-10-15 | 4.89 | 4.91 | 4.85 | 4.90 | +0.20% | 1.86 | 1.23% |
| 2025-10-14 | 4.79 | 4.89 | 4.72 | 4.89 | +2.09% | 2.56 | 1.70% |
| 2025-10-13 | 4.71 | 4.81 | 4.69 | 4.79 | +0.42% | 1.95 | 1.32% |
| 2025-10-10 | 4.71 | 4.81 | 4.70 | 4.77 | +1.06% | 1.51 | 1.02% |
| 2025-10-09 | 4.74 | 4.75 | 4.70 | 4.72 | -0.84% | 1.50 | 1.02% |
| 2025-09-30 | 4.76 | 4.78 | 4.73 | 4.76 | 0.00% | 1.06 | 0.72% |
| 2025-09-29 | 4.74 | 4.79 | 4.70 | 4.76 | 0.00% | 1.53 | 1.04% |
| 2025-09-26 | 4.77 | 4.79 | 4.73 | 4.76 | -0.42% | 1.39 | 0.94% |
| 2025-09-25 | 4.83 | 4.83 | 4.75 | 4.78 | -1.44% | 1.56 | 1.05% |
| 2025-09-24 | 4.83 | 4.88 | 4.80 | 4.85 | +0.21% | 1.18 | 0.79% |
| 2025-09-23 | 4.78 | 4.88 | 4.75 | 4.84 | +0.83% | 1.84 | 1.23% |
| 2025-09-22 | 4.85 | 4.86 | 4.77 | 4.80 | -1.03% | 1.26 | 0.84% |
| 2025-09-19 | 4.82 | 4.90 | 4.79 | 4.85 | +0.21% | 1.71 | 1.13% |
| 2025-09-18 | 4.97 | 4.97 | 4.83 | 4.84 | -2.62% | 2.11 | 1.38% |