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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.00 | 5.01 | 4.93 | 4.97 | -0.60% | 1.45 | 0.94% |
| 2025-09-16 | 5.02 | 5.05 | 4.93 | 5.00 | -0.60% | 1.89 | 1.22% |
| 2025-09-15 | 5.11 | 5.12 | 5.02 | 5.03 | -1.76% | 1.71 | 1.09% |
| 2025-09-12 | 5.21 | 5.22 | 5.10 | 5.12 | -1.92% | 1.81 | 1.13% |
| 2025-09-11 | 5.20 | 5.24 | 5.15 | 5.22 | -0.19% | 1.98 | 1.23% |
| 2025-09-10 | 5.19 | 5.24 | 5.15 | 5.23 | +0.38% | 2.18 | 1.34% |
| 2025-09-09 | 5.22 | 5.26 | 5.15 | 5.21 | -0.19% | 2.57 | 1.59% |
| 2025-09-08 | 5.30 | 5.33 | 5.21 | 5.22 | -1.69% | 3.37 | 2.06% |
| 2025-09-05 | 5.27 | 5.35 | 5.23 | 5.31 | +0.95% | 2.99 | 1.81% |
| 2025-09-04 | 5.24 | 5.27 | 5.08 | 5.26 | +0.96% | 4.58 | 2.83% |
| 2025-09-03 | 5.26 | 5.49 | 5.18 | 5.21 | +2.76% | 6.46 | 3.90% |
| 2025-09-02 | 4.92 | 5.10 | 4.91 | 5.07 | +2.63% | 3.35 | 2.15% |
| 2025-09-01 | 4.93 | 4.99 | 4.86 | 4.94 | +0.61% | 2.49 | 1.62% |
| 2025-08-29 | 4.86 | 5.02 | 4.85 | 4.91 | +1.03% | 3.55 | 2.30% |
| 2025-08-28 | 4.84 | 4.87 | 4.79 | 4.86 | +0.83% | 1.52 | 1.01% |
| 2025-08-27 | 4.93 | 4.94 | 4.82 | 4.82 | -2.43% | 2.03 | 1.34% |
| 2025-08-26 | 4.98 | 5.00 | 4.93 | 4.94 | -1.20% | 1.77 | 1.15% |
| 2025-08-25 | 4.98 | 5.01 | 4.94 | 5.00 | 0.00% | 2.17 | 1.40% |
| 2025-08-22 | 5.07 | 5.11 | 4.95 | 5.00 | -1.57% | 2.27 | 1.46% |
| 2025-08-21 | 4.94 | 5.10 | 4.94 | 5.08 | +2.21% | 2.55 | 1.62% |