青岛港(601298)股票行情
青岛港(601298)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 |
|---|
| 2025-06-19 | 8.92 | 8.80 | -0.15 | -1.68% | 8.79 | 8.98 | 109832 | 9721.25 | 0.20% |
| 2025-06-18 | 8.92 | 8.95 | 0.04 | 0.45% | 8.89 | 9.01 | 108735 | 9734.24 | 0.20% |
| 2025-06-17 | 8.96 | 8.91 | -0.09 | -1.00% | 8.86 | 8.98 | 115395 | 10280.44 | 0.21% |
| 2025-06-16 | 9.01 | 9.00 | -0.03 | -0.33% | 8.89 | 9.05 | 145968 | 13084.40 | 0.27% |
| 2025-06-13 | 9.03 | 9.03 | 0.01 | 0.11% | 9.00 | 9.14 | 168073 | 15276.23 | 0.31% |
| 2025-06-12 | 9.03 | 9.02 | -0.02 | -0.22% | 8.99 | 9.11 | 117398 | 10635.72 | 0.22% |
| 2025-06-11 | 9.22 | 9.04 | -0.17 | -1.85% | 9.02 | 9.22 | 200034 | 18222.25 | 0.37% |
| 2025-06-10 | 9.18 | 9.21 | 0.05 | 0.55% | 9.11 | 9.30 | 226183 | 20818.55 | 0.42% |
| 2025-06-09 | 9.18 | 9.16 | 0.06 | 0.66% | 9.05 | 9.25 | 162378 | 14807.67 | 0.30% |
| 2025-06-06 | 9.04 | 9.10 | 0.08 | 0.89% | 9.03 | 9.19 | 149752 | 13667.17 | 0.28% |
| 2025-06-05 | 9.07 | 9.02 | -0.04 | -0.44% | 8.99 | 9.15 | 152308 | 13812.87 | 0.28% |
| 2025-06-04 | 9.07 | 9.06 | 0.02 | 0.22% | 8.99 | 9.16 | 180968 | 16396.59 | 0.34% |
| 2025-06-03 | 8.86 | 9.04 | 0.12 | 1.35% | 8.70 | 9.08 | 247157 | 22029.91 | 0.46% |
| 2025-05-30 | 8.76 | 8.92 | 0.15 | 1.71% | 8.72 | 8.94 | 113887 | 10101.50 | 0.21% |
| 2025-05-29 | 8.69 | 8.77 | 0.08 | 0.92% | 8.69 | 8.78 | 76433 | 6682.00 | 0.14% |
| 2025-05-28 | 8.71 | 8.69 | -0.08 | -0.91% | 8.68 | 8.79 | 93897 | 8196.74 | 0.17% |
| 2025-05-27 | 8.80 | 8.77 | -0.03 | -0.34% | 8.77 | 8.86 | 77159 | 6801.20 | 0.14% |
| 2025-05-26 | 8.81 | 8.80 | -0.04 | -0.45% | 8.76 | 8.88 | 95490 | 8416.79 | 0.18% |
| 2025-05-23 | 9.10 | 8.84 | -0.28 | -3.07% | 8.83 | 9.10 | 182621 | 16317.20 | 0.34% |
| 2025-05-22 | 8.96 | 9.12 | 0.10 | 1.11% | 8.91 | 9.14 | 176502 | 15959.74 | 0.33% |
| 2025-05-21 | 8.91 | 9.02 | 0.12 | 1.35% | 8.90 | 9.05 | 140571 | 12646.84 | 0.26% |
| 2025-05-20 | 9.10 | 8.90 | -0.20 | -2.20% | 8.89 | 9.14 | 247195 | 22154.02 | 0.46% |
| 2025-05-19 | 8.88 | 9.10 | 0.23 | 2.59% | 8.87 | 9.20 | 299013 | 27234.81 | 0.55% |
| 2025-05-16 | 8.85 | 8.87 | -0.07 | -0.78% | 8.80 | 8.97 | 175197 | 15552.37 | 0.32% |
| 2025-05-15 | 9.11 | 8.94 | -0.13 | -1.43% | 8.93 | 9.25 | 316679 | 28705.34 | 0.59% |
| 2025-05-14 | 9.12 | 9.07 | -0.05 | -0.55% | 8.91 | 9.13 | 288493 | 26001.77 | 0.54% |
| 2025-05-13 | 9.13 | 9.12 | 0.08 | 0.88% | 9.04 | 9.19 | 231658 | 21073.75 | 0.43% |
| 2025-05-12 | 8.96 | 9.04 | 0.08 | 0.89% | 8.91 | 9.05 | 142573 | 12789.85 | 0.26% |
| 2025-05-09 | 8.95 | 8.96 | 0.01 | 0.11% | 8.90 | 9.02 | 135346 | 12137.05 | 0.25% |
| 2025-05-08 | 8.86 | 8.95 | 0.09 | 1.02% | 8.79 | 8.95 | 126831 | 11280.91 | 0.24% |
| 2025-05-07 | 8.69 | 8.86 | 0.19 | 2.19% | 8.68 | 8.90 | 183714 | 16187.83 | 0.34% |
| 2025-05-06 | 8.64 | 8.67 | -0.01 | -0.12% | 8.56 | 8.67 | 139664 | 12046.09 | 0.26% |
| 2025-04-30 | 8.63 | 8.68 | 0.09 | 1.05% | 8.52 | 8.71 | 146439 | 12629.88 | 0.27% |
| 2025-04-29 | 8.48 | 8.59 | 0.08 | 0.94% | 8.44 | 8.66 | 120791 | 10336.31 | 0.22% |
| 2025-04-28 | 8.46 | 8.51 | 0.01 | 0.12% | 8.46 | 8.60 | 133908 | 11428.33 | 0.25% |
| 2025-04-25 | 8.56 | 8.50 | -0.07 | -0.82% | 8.48 | 8.62 | 141717 | 12073.05 | 0.26% |
| 2025-04-24 | 8.67 | 8.57 | -0.09 | -1.04% | 8.54 | 8.70 | 129625 | 11155.26 | 0.24% |
| 2025-04-23 | 8.74 | 8.66 | -0.08 | -0.92% | 8.65 | 8.76 | 139981 | 12152.55 | 0.26% |
| 2025-04-22 | 8.73 | 8.74 | 0.02 | 0.23% | 8.70 | 8.83 | 156398 | 13718.36 | 0.29% |
| 2025-04-21 | 8.83 | 8.72 | -0.14 | -1.58% | 8.69 | 8.90 | 227705 | 19935.88 | 0.42% |
| 2025-04-18 | 8.87 | 8.86 | -0.02 | -0.23% | 8.83 | 8.96 | 109040 | 9674.27 | 0.20% |
| 2025-04-17 | 8.94 | 8.88 | -0.12 | -1.33% | 8.83 | 8.97 | 137405 | 12195.84 | 0.25% |
| 2025-04-16 | 8.81 | 9.00 | 0.19 | 2.16% | 8.80 | 9.07 | 264859 | 23778.22 | 0.49% |
| 2025-04-15 | 8.96 | 8.81 | -0.15 | -1.67% | 8.79 | 8.98 | 183953 | 16271.31 | 0.34% |
| 2025-04-14 | 8.80 | 8.96 | 0.10 | 1.13% | 8.76 | 9.00 | 290367 | 25910.92 | 0.54% |
| 2025-04-11 | 9.00 | 8.86 | -0.22 | -2.42% | 8.76 | 9.03 | 355034 | 31530.77 | 0.66% |
| 2025-04-10 | 9.50 | 9.08 | -0.40 | -4.22% | 8.90 | 9.51 | 592327 | 54037.37 | 1.10% |
| 2025-04-09 | 9.09 | 9.48 | 0.50 | 5.57% | 8.66 | 9.64 | 409620 | 37495.93 | 0.76% |
| 2025-04-08 | 9.06 | 8.98 | -0.04 | -0.44% | 8.76 | 9.18 | 328401 | 29394.63 | 0.61% |
| 2025-04-07 | 9.30 | 9.02 | -1.00 | -9.98% | 9.02 | 9.64 | 296470 | 27698.09 | 0.55% |
| 2025-04-03 | 10.00 | 10.02 | -0.01 | -0.10% | 9.85 | 10.61 | 460157 | 46572.80 | 0.85% |
| 2025-04-02 | 10.00 | 10.03 | 0.03 | 0.30% | 9.91 | 10.16 | 344647 | 34561.27 | 0.64% |
| 2025-04-01 | 9.76 | 10.00 | 0.18 | 1.83% | 9.74 | 10.01 | 297053 | 29461.08 | 0.55% |
| 2025-03-31 | 9.50 | 9.82 | 0.17 | 1.76% | 9.46 | 9.95 | 303753 | 29716.75 | 0.56% |
| 2025-03-28 | 9.45 | 9.65 | 0.15 | 1.58% | 9.45 | 9.72 | 249321 | 24043.55 | 0.46% |
| 2025-03-27 | 9.32 | 9.50 | 0.15 | 1.60% | 9.27 | 9.54 | 294704 | 27760.61 | 0.55% |
| 2025-03-26 | 9.16 | 9.35 | 0.10 | 1.08% | 8.99 | 9.38 | 254759 | 23554.25 | 0.47% |
| 2025-03-25 | 8.84 | 9.25 | 0.41 | 4.64% | 8.84 | 9.26 | 301335 | 27473.40 | 0.56% |
| 2025-03-24 | 8.79 | 8.84 | 0.05 | 0.57% | 8.68 | 8.87 | 184250 | 16183.42 | 0.34% |
| 2025-03-21 | 8.59 | 8.79 | 0.33 | 3.90% | 8.57 | 8.91 | 292789 | 25624.36 | 0.54% |
| 2025-03-20 | 8.45 | 8.46 | -0.03 | -0.35% | 8.38 | 8.57 | 120910 | 10249.83 | 0.22% |
| 2025-03-19 | 8.50 | 8.49 | -0.05 | -0.59% | 8.44 | 8.63 | 119443 | 10146.67 | 0.22% |
| 2025-03-18 | 8.41 | 8.54 | 0.15 | 1.79% | 8.29 | 8.63 | 208825 | 17701.45 | 0.39% |
| 2025-03-17 | 8.30 | 8.39 | 0.12 | 1.45% | 8.27 | 8.42 | 224078 | 18725.86 | 0.42% |
| 2025-03-14 | 8.16 | 8.27 | 0.10 | 1.22% | 8.16 | 8.37 | 251839 | 20827.93 | 0.47% |
| 2025-03-13 | 8.17 | 8.17 | -0.01 | -0.12% | 8.12 | 8.18 | 78457 | 6399.75 | 0.15% |
| 2025-03-12 | 8.20 | 8.18 | -0.01 | -0.12% | 8.13 | 8.22 | 91592 | 7475.19 | 0.17% |
| 2025-03-11 | 8.29 | 8.19 | -0.14 | -1.68% | 8.11 | 8.30 | 131504 | 10768.08 | 0.24% |
| 2025-03-10 | 8.31 | 8.33 | -0.01 | -0.12% | 8.17 | 8.39 | 133395 | 11063.08 | 0.25% |
| 2025-03-07 | 8.35 | 8.34 | -0.03 | -0.36% | 8.30 | 8.42 | 108355 | 9050.02 | 0.20% |
| 2025-03-06 | 8.41 | 8.37 | -0.06 | -0.71% | 8.25 | 8.45 | 117780 | 9807.77 | 0.22% |
| 2025-03-05 | 8.45 | 8.43 | -0.01 | -0.12% | 8.40 | 8.47 | 54861 | 4622.89 | 0.10% |
| 2025-03-04 | 8.44 | 8.44 | 0.01 | 0.12% | 8.42 | 8.57 | 104231 | 8852.45 | 0.19% |
| 2025-03-03 | 8.60 | 8.43 | -0.21 | -2.43% | 8.42 | 8.67 | 145511 | 12352.35 | 0.27% |
| 2025-02-28 | 8.65 | 8.64 | 0.00 | 0.00% | 8.58 | 8.69 | 70686 | 6109.47 | 0.13% |
| 2025-02-27 | 8.58 | 8.64 | 0.09 | 1.05% | 8.52 | 8.72 | 117132 | 10115.70 | 0.22% |
| 2025-02-26 | 8.52 | 8.55 | 0.03 | 0.35% | 8.48 | 8.61 | 115179 | 9854.75 | 0.21% |
| 2025-02-25 | 8.67 | 8.52 | -0.13 | -1.50% | 8.46 | 8.70 | 110951 | 9515.64 | 0.21% |
| 2025-02-24 | 8.67 | 8.65 | 0.01 | 0.12% | 8.61 | 8.82 | 108710 | 9484.43 | 0.20% |
| 2025-02-21 | 8.71 | 8.64 | -0.07 | -0.80% | 8.62 | 8.75 | 77716 | 6732.41 | 0.14% |
上证大盘股票行情在线 K线走势图
