青岛银行(002948) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 5.50 | 5.56 | 5.35 | 5.38 | -0.21 | -3.76 | 435,511 | 23,637 | 3.76 | 7.20 |
| 2021-02-25 | 5.60 | 5.69 | 5.50 | 5.59 | -0.01 | -0.18 | 456,738 | 25,585 | 3.39 | 7.55 |
| 2021-02-24 | 5.64 | 5.71 | 5.55 | 5.60 | -0.08 | -1.41 | 514,918 | 28,918 | 2.82 | 8.51 |
| 2021-02-23 | 5.49 | 5.75 | 5.46 | 5.68 | 0.16 | 2.90 | 693,132 | 39,044 | 5.25 | 11.46 |
| 2021-02-22 | 5.56 | 5.68 | 5.48 | 5.52 | -0.10 | -1.78 | 706,423 | 39,464 | 3.56 | 11.68 |
| 2021-02-19 | 5.38 | 5.68 | 5.34 | 5.62 | 0.23 | 4.27 | 793,451 | 44,248 | 6.31 | 13.11 |
| 2021-02-18 | 5.35 | 5.44 | 5.27 | 5.39 | 0.07 | 1.32 | 466,160 | 25,024 | 3.20 | 7.70 |
| 2021-02-10 | 5.38 | 5.53 | 5.28 | 5.32 | -0.10 | -1.85 | 596,321 | 32,144 | 4.61 | 9.86 |
| 2021-02-09 | 5.35 | 5.43 | 5.26 | 5.42 | 0.07 | 1.31 | 550,317 | 29,434 | 3.18 | 9.10 |
| 2021-02-08 | 5.49 | 5.49 | 5.25 | 5.35 | -0.15 | -2.73 | 870,380 | 46,719 | 4.36 | 14.39 |
| 2021-02-05 | 5.03 | 5.50 | 5.00 | 5.50 | 0.50 | 10.00 | 1,176,580 | 62,729 | 10.00 | 19.45 |
| 2021-02-04 | 4.95 | 5.09 | 4.91 | 5.00 | 0.04 | 0.81 | 318,746 | 15,985 | 3.63 | 5.27 |
| 2021-02-03 | 4.95 | 4.98 | 4.90 | 4.96 | 0.00 | 0.00 | 192,042 | 9,496 | 1.61 | 3.17 |
| 2021-02-02 | 5.01 | 5.04 | 4.94 | 4.96 | -0.07 | -1.39 | 204,111 | 10,160 | 1.99 | 3.37 |
| 2021-02-01 | 5.00 | 5.05 | 4.94 | 5.03 | 0.01 | 0.20 | 209,279 | 10,440 | 2.19 | 3.46 |
| 2021-01-29 | 5.02 | 5.06 | 4.98 | 5.02 | 0.00 | 0.00 | 218,998 | 10,999 | 1.59 | 3.62 |
| 2021-01-28 | 5.09 | 5.11 | 5.01 | 5.02 | -0.10 | -1.95 | 301,103 | 15,187 | 1.95 | 4.98 |
| 2021-01-27 | 5.10 | 5.22 | 5.10 | 5.12 | 0.00 | 0.00 | 235,332 | 12,134 | 2.34 | 3.89 |
| 2021-01-26 | 5.12 | 5.19 | 5.10 | 5.12 | -0.02 | -0.39 | 227,191 | 11,680 | 1.75 | 3.75 |
| 2021-01-25 | 5.14 | 5.18 | 5.09 | 5.14 | -0.02 | -0.39 | 253,618 | 12,994 | 1.74 | 4.19 |
| 2021-01-22 | 5.26 | 5.28 | 5.16 | 5.16 | -0.11 | -2.09 | 300,923 | 15,633 | 2.28 | 4.97 |
| 2021-01-21 | 5.27 | 5.34 | 5.23 | 5.27 | -0.01 | -0.19 | 321,824 | 17,011 | 2.08 | 5.32 |
| 2021-01-20 | 5.32 | 5.36 | 5.26 | 5.28 | -0.05 | -0.94 | 278,775 | 14,779 | 1.88 | 4.61 |
| 2021-01-19 | 5.27 | 5.36 | 5.21 | 5.33 | 0.04 | 0.76 | 439,751 | 23,288 | 2.84 | 7.27 |
| 2021-01-18 | 5.23 | 5.36 | 5.21 | 5.29 | 0.01 | 0.19 | 408,914 | 21,567 | 2.84 | 6.76 |
| 2021-01-15 | 5.20 | 5.44 | 5.20 | 5.28 | 0.12 | 2.33 | 684,222 | 36,379 | 4.65 | 11.31 |
| 2021-01-14 | 5.12 | 5.25 | 5.09 | 5.16 | -0.01 | -0.19 | 303,780 | 15,704 | 3.09 | 5.02 |
| 2021-01-13 | 5.23 | 5.26 | 5.12 | 5.17 | -0.08 | -1.52 | 363,510 | 18,809 | 2.67 | 6.01 |
| 2021-01-12 | 5.11 | 5.28 | 5.08 | 5.25 | 0.12 | 2.34 | 496,964 | 25,650 | 3.90 | 8.21 |
| 2021-01-11 | 5.25 | 5.35 | 5.12 | 5.13 | -0.13 | -2.47 | 475,390 | 24,828 | 4.37 | 7.86 |
| 2021-01-08 | 5.24 | 5.40 | 5.17 | 5.26 | -0.03 | -0.57 | 429,873 | 22,704 | 4.35 | 7.10 |
| 2021-01-07 | 5.59 | 5.64 | 5.25 | 5.29 | -0.30 | -5.37 | 823,243 | 44,498 | 6.98 | 13.61 |
| 2021-01-06 | 5.54 | 5.62 | 5.50 | 5.59 | 0.04 | 0.72 | 575,066 | 31,980 | 2.16 | 9.50 |
| 2021-01-05 | 5.57 | 5.61 | 5.44 | 5.55 | -0.14 | -2.46 | 828,635 | 45,748 | 2.99 | 13.70 |
| 2021-01-04 | 5.80 | 5.83 | 5.55 | 5.69 | -0.24 | -4.05 | 1,018,261 | 57,879 | 4.72 | 16.83 |
