青岛金王(002094)股票行情
青岛金王(002094)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.73 | 8.61 | -0.12 | -1.37% | 8.50 | 8.73 | 423351 | 36337.68 | 6.13% |
| 2025-07-31 | 8.71 | 8.73 | -0.03 | -0.34% | 8.65 | 8.82 | 313035 | 27339.93 | 4.53% |
| 2025-07-30 | 8.93 | 8.76 | -0.23 | -2.56% | 8.70 | 8.93 | 563485 | 49549.17 | 8.16% |
| 2025-07-29 | 9.12 | 8.99 | -0.11 | -1.21% | 8.88 | 9.14 | 520473 | 46577.19 | 7.54% |
| 2025-07-28 | 8.91 | 9.10 | 0.16 | 1.79% | 8.88 | 9.12 | 557729 | 50526.61 | 8.08% |
| 2025-07-25 | 9.12 | 8.94 | -0.16 | -1.76% | 8.91 | 9.15 | 608591 | 54613.95 | 8.81% |
| 2025-07-24 | 9.06 | 9.10 | -0.05 | -0.55% | 8.97 | 9.12 | 629832 | 57030.70 | 9.12% |
| 2025-07-23 | 9.30 | 9.15 | -0.23 | -2.45% | 8.84 | 9.35 | 1036379 | 94069.54 | 15.01% |
| 2025-07-22 | 9.58 | 9.38 | -0.15 | -1.57% | 9.33 | 9.75 | 940917 | 88708.24 | 13.63% |
| 2025-07-21 | 9.59 | 9.53 | -0.24 | -2.46% | 9.31 | 9.69 | 1207630 | 114515.02 | 17.49% |
| 2025-07-18 | 9.50 | 9.77 | 0.16 | 1.66% | 9.45 | 10.16 | 1908201 | 188063.41 | 27.64% |
| 2025-07-17 | 9.39 | 9.61 | 0.13 | 1.37% | 9.35 | 9.80 | 1303301 | 124170.39 | 18.88% |
| 2025-07-16 | 9.45 | 9.48 | -0.17 | -1.76% | 9.34 | 9.64 | 1067760 | 101088.62 | 15.46% |
| 2025-07-15 | 9.42 | 9.65 | 0.13 | 1.37% | 9.27 | 10.17 | 1797844 | 174357.81 | 26.04% |
| 2025-07-14 | 9.74 | 9.52 | -0.22 | -2.26% | 9.32 | 9.75 | 1269032 | 119936.06 | 18.38% |
| 2025-07-11 | 9.40 | 9.74 | 0.18 | 1.88% | 9.35 | 9.90 | 1677764 | 162531.53 | 24.30% |
| 2025-07-10 | 9.42 | 9.56 | -0.01 | -0.10% | 9.41 | 9.84 | 1886440 | 182202.34 | 27.32% |
| 2025-07-09 | 9.49 | 9.57 | -0.02 | -0.21% | 9.39 | 9.88 | 2257974 | 217546.83 | 32.70% |
| 2025-07-08 | 9.40 | 9.59 | 0.34 | 3.68% | 9.29 | 9.90 | 2882452 | 275763.88 | 41.75% |
| 2025-07-07 | 8.53 | 9.25 | 0.84 | 9.99% | 8.45 | 9.25 | 1697130 | 153279.33 | 24.58% |
| 2025-07-04 | 8.44 | 8.41 | -0.04 | -0.47% | 8.25 | 8.59 | 752581 | 63282.95 | 10.90% |
| 2025-07-03 | 8.50 | 8.45 | -0.09 | -1.05% | 8.36 | 8.54 | 507060 | 42720.94 | 7.34% |
| 2025-07-02 | 8.69 | 8.54 | -0.20 | -2.29% | 8.46 | 8.73 | 657376 | 56239.25 | 9.52% |
| 2025-07-01 | 8.79 | 8.74 | -0.06 | -0.68% | 8.51 | 8.85 | 899568 | 78037.58 | 13.03% |
| 2025-06-30 | 8.50 | 8.80 | 0.30 | 3.53% | 8.41 | 8.90 | 1083713 | 94809.96 | 15.70% |
| 2025-06-27 | 8.60 | 8.50 | -0.20 | -2.30% | 8.47 | 8.76 | 884305 | 75998.35 | 12.81% |
| 2025-06-26 | 8.55 | 8.70 | 0.07 | 0.81% | 8.42 | 8.93 | 1266706 | 110578.83 | 18.35% |
| 2025-06-25 | 8.52 | 8.63 | 0.03 | 0.35% | 8.40 | 8.72 | 1029187 | 88205.54 | 14.91% |
| 2025-06-24 | 8.57 | 8.60 | 0.03 | 0.35% | 8.36 | 8.78 | 1122082 | 96663.31 | 16.25% |
| 2025-06-23 | 8.12 | 8.57 | 0.48 | 5.93% | 8.12 | 8.65 | 1101245 | 93347.15 | 15.95% |
| 2025-06-20 | 8.34 | 8.09 | -0.46 | -5.38% | 8.01 | 8.43 | 875971 | 71411.66 | 12.69% |
| 2025-06-19 | 9.22 | 8.55 | -0.82 | -8.75% | 8.48 | 9.23 | 1450098 | 127155.83 | 21.00% |
| 2025-06-18 | 9.03 | 9.37 | 0.35 | 3.88% | 8.99 | 9.62 | 1599018 | 150117.89 | 23.16% |
| 2025-06-17 | 9.17 | 9.02 | -0.12 | -1.31% | 8.98 | 9.36 | 1027897 | 93652.25 | 14.89% |
| 2025-06-16 | 8.71 | 9.14 | 0.33 | 3.75% | 8.65 | 9.20 | 1163239 | 105565.65 | 16.85% |
| 2025-06-13 | 9.29 | 8.81 | -0.46 | -4.96% | 8.78 | 9.37 | 1164974 | 104136.34 | 16.87% |
| 2025-06-12 | 9.25 | 9.27 | -0.11 | -1.17% | 9.18 | 9.50 | 941720 | 87763.30 | 13.64% |
| 2025-06-11 | 9.82 | 9.38 | -0.63 | -6.29% | 9.31 | 9.82 | 1734453 | 165791.88 | 25.12% |
| 2025-06-10 | 9.62 | 10.01 | 0.33 | 3.41% | 9.51 | 10.49 | 2481572 | 245737.52 | 35.94% |
| 2025-06-09 | 9.42 | 9.68 | 0.28 | 2.98% | 9.31 | 9.80 | 1544182 | 148745.39 | 22.36% |
| 2025-06-06 | 9.32 | 9.40 | -0.10 | -1.05% | 9.25 | 9.77 | 1554267 | 147832.25 | 22.51% |
| 2025-06-05 | 9.61 | 9.50 | -0.35 | -3.55% | 9.30 | 9.85 | 2080118 | 197516.16 | 30.13% |
| 2025-06-04 | 9.51 | 9.85 | -0.03 | -0.30% | 9.51 | 10.66 | 2385082 | 239652.33 | 34.54% |
| 2025-06-03 | 10.01 | 9.88 | 0.28 | 2.92% | 9.73 | 10.36 | 2598851 | 259132.64 | 37.64% |
| 2025-05-30 | 10.19 | 9.60 | -0.19 | -1.94% | 9.50 | 10.48 | 3426620 | 343473.62 | 49.63% |
| 2025-05-29 | 8.87 | 9.79 | 0.89 | 10.00% | 8.66 | 9.79 | 2556484 | 235968.12 | 37.03% |
| 2025-05-28 | 9.25 | 8.90 | -0.10 | -1.11% | 8.80 | 9.35 | 3029106 | 274469.03 | 43.87% |
| 2025-05-27 | 8.09 | 9.00 | 0.82 | 10.02% | 7.94 | 9.00 | 2333021 | 200701.25 | 33.79% |
| 2025-05-26 | 7.91 | 8.18 | 0.06 | 0.74% | 7.70 | 8.27 | 1337043 | 106948.55 | 19.36% |
| 2025-05-23 | 8.39 | 8.12 | -0.60 | -6.88% | 8.12 | 8.54 | 1814168 | 150457.03 | 26.28% |
| 2025-05-22 | 8.21 | 8.72 | 0.54 | 6.60% | 8.08 | 9.00 | 2685484 | 236607.69 | 38.89% |
| 2025-05-21 | 8.33 | 8.18 | -0.33 | -3.88% | 8.11 | 8.56 | 1431846 | 118833.77 | 20.74% |
| 2025-05-20 | 8.70 | 8.51 | -0.47 | -5.23% | 8.27 | 8.86 | 1872566 | 160791.19 | 27.12% |
| 2025-05-19 | 8.50 | 8.98 | 0.34 | 3.94% | 8.37 | 9.20 | 2494682 | 220959.05 | 36.13% |
| 2025-05-16 | 8.23 | 8.64 | 0.16 | 1.89% | 7.97 | 9.20 | 2624512 | 224080.77 | 38.01% |
| 2025-05-15 | 8.81 | 8.48 | -0.49 | -5.46% | 8.33 | 9.11 | 2950430 | 257424.12 | 42.73% |
| 2025-05-14 | 8.29 | 8.97 | 0.82 | 10.06% | 8.11 | 8.97 | 3652052 | 312459.06 | 52.89% |
| 2025-05-13 | 7.45 | 8.15 | 0.74 | 9.99% | 7.36 | 8.15 | 1922582 | 151685.77 | 27.85% |
| 2025-05-12 | 7.31 | 7.41 | 0.06 | 0.82% | 7.21 | 7.57 | 1183328 | 87140.32 | 17.14% |
| 2025-05-09 | 7.75 | 7.35 | -0.32 | -4.17% | 7.28 | 7.83 | 1639377 | 123266.20 | 23.74% |
| 2025-05-08 | 7.82 | 7.67 | 0.08 | 1.05% | 7.55 | 7.86 | 1639488 | 126796.16 | 23.75% |
| 2025-05-07 | 7.98 | 7.59 | -0.02 | -0.26% | 7.51 | 8.10 | 2334610 | 180954.11 | 33.81% |
| 2025-05-06 | 6.93 | 7.61 | 0.69 | 9.97% | 6.93 | 7.61 | 1353282 | 100612.47 | 19.60% |
| 2025-04-30 | 7.35 | 6.92 | -0.39 | -5.34% | 6.90 | 7.40 | 1837029 | 129806.05 | 26.61% |
| 2025-04-29 | 7.38 | 7.31 | -0.15 | -2.01% | 7.14 | 7.68 | 1876242 | 138907.75 | 27.17% |
| 2025-04-28 | 8.29 | 7.46 | -0.78 | -9.47% | 7.46 | 8.50 | 2349624 | 184124.03 | 34.03% |
| 2025-04-25 | 9.50 | 8.24 | -0.90 | -9.85% | 8.23 | 9.60 | 3137384 | 273759.31 | 45.44% |
| 2025-04-24 | 9.00 | 9.14 | 0.20 | 2.24% | 8.51 | 9.68 | 3962409 | 363889.19 | 57.39% |
| 2025-04-23 | 8.94 | 8.94 | 0.81 | 9.96% | 8.80 | 8.94 | 1152254 | 102977.82 | 16.69% |
| 2025-04-22 | 8.12 | 8.13 | 0.74 | 10.01% | 8.09 | 8.13 | 637639 | 51817.91 | 9.24% |
| 2025-04-21 | 6.50 | 7.39 | 0.67 | 9.97% | 6.40 | 7.39 | 2402920 | 172215.66 | 34.80% |
| 2025-04-18 | 6.89 | 6.72 | -0.42 | -5.88% | 6.66 | 7.55 | 2203869 | 155984.81 | 31.92% |
| 2025-04-17 | 7.69 | 7.14 | -0.70 | -8.93% | 7.13 | 7.76 | 2198624 | 162058.72 | 31.84% |
| 2025-04-16 | 8.03 | 7.84 | -0.27 | -3.33% | 7.45 | 8.25 | 2525885 | 198395.44 | 36.58% |
| 2025-04-15 | 7.49 | 8.11 | 0.31 | 3.97% | 7.26 | 8.48 | 3238465 | 254031.56 | 46.90% |
| 2025-04-14 | 7.06 | 7.80 | 0.40 | 5.41% | 6.76 | 8.14 | 3362520 | 260095.89 | 48.70% |
| 2025-04-11 | 7.83 | 7.40 | -0.08 | -1.07% | 6.88 | 8.23 | 3179156 | 243395.38 | 46.04% |
| 2025-04-10 | 6.90 | 7.48 | 0.68 | 10.00% | 6.67 | 7.48 | 1686330 | 121601.97 | 24.42% |
| 2025-04-09 | 6.28 | 6.80 | 0.62 | 10.03% | 5.97 | 6.80 | 1987506 | 128397.81 | 28.79% |
| 2025-04-08 | 5.50 | 6.18 | 0.56 | 9.96% | 5.45 | 6.18 | 1457371 | 85784.92 | 21.11% |
深证大盘股票行情在线 K线走势图
