致敬每一个财富自由的梦想,祝大家早日进化为游资

青岛金王 (002094) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 8.73 8.61 -0.12 -1.37% 8.50 8.73 423351 36337 6.13%
2025-07-31 8.71 8.73 -0.03 -0.34% 8.65 8.82 313035 27339 4.53%
2025-07-30 8.93 8.76 -0.23 -2.56% 8.70 8.93 563485 49549 8.16%
2025-07-29 9.12 8.99 -0.11 -1.21% 8.88 9.14 520473 46577 7.54%
2025-07-28 8.91 9.10 0.16 1.79% 8.88 9.12 557729 50526 8.08%
2025-07-25 9.12 8.94 -0.16 -1.76% 8.91 9.15 608591 54613 8.81%
2025-07-24 9.06 9.10 -0.05 -0.55% 8.97 9.12 629832 57030 9.12%
2025-07-23 9.30 9.15 -0.23 -2.45% 8.84 9.35 1036379 94069 15.01%
2025-07-22 9.58 9.38 -0.15 -1.57% 9.33 9.75 940917 88708 13.63%
2025-07-21 9.59 9.53 -0.24 -2.46% 9.31 9.69 1207630 114515 17.49%
2025-07-18 9.50 9.77 0.16 1.66% 9.45 10.16 1908201 188063 27.64%
2025-07-17 9.39 9.61 0.13 1.37% 9.35 9.80 1303301 124170 18.88%
2025-07-16 9.45 9.48 -0.17 -1.76% 9.34 9.64 1067760 101088 15.46%
2025-07-15 9.42 9.65 0.13 1.37% 9.27 10.17 1797844 174357 26.04%
2025-07-14 9.74 9.52 -0.22 -2.26% 9.32 9.75 1269032 119936 18.38%
2025-07-11 9.40 9.74 0.18 1.88% 9.35 9.90 1677764 162531 24.30%
2025-07-10 9.42 9.56 -0.01 -0.10% 9.41 9.84 1886440 182202 27.32%
2025-07-09 9.49 9.57 -0.02 -0.21% 9.39 9.88 2257974 217546 32.70%
2025-07-08 9.40 9.59 0.34 3.68% 9.29 9.90 2882452 275763 41.75%
2025-07-07 8.53 9.25 0.84 9.99% 8.45 9.25 1697130 153279 24.58%
2025-07-04 8.44 8.41 -0.04 -0.47% 8.25 8.59 752581 63282 10.90%
2025-07-03 8.50 8.45 -0.09 -1.05% 8.36 8.54 507060 42720 7.34%
2025-07-02 8.69 8.54 -0.20 -2.29% 8.46 8.73 657376 56239 9.52%
2025-07-01 8.79 8.74 -0.06 -0.68% 8.51 8.85 899568 78037 13.03%
2025-06-30 8.50 8.80 0.30 3.53% 8.41 8.90 1083713 94809 15.70%
2025-06-27 8.60 8.50 -0.20 -2.30% 8.47 8.76 884305 75998 12.81%
2025-06-26 8.55 8.70 0.07 0.81% 8.42 8.93 1266706 110578 18.35%
2025-06-25 8.52 8.63 0.03 0.35% 8.40 8.72 1029187 88205 14.91%
2025-06-24 8.57 8.60 0.03 0.35% 8.36 8.78 1122082 96663 16.25%
2025-06-23 8.12 8.57 0.48 5.93% 8.12 8.65 1101245 93347 15.95%
2025-06-20 8.34 8.09 -0.46 -5.38% 8.01 8.43 875971 71411 12.69%
2025-06-19 9.22 8.55 -0.82 -8.75% 8.48 9.23 1450098 127155 21.00%
2025-06-18 9.03 9.37 0.35 3.88% 8.99 9.62 1599018 150117 23.16%
2025-06-17 9.17 9.02 -0.12 -1.31% 8.98 9.36 1027897 93652 14.89%
2025-06-16 8.71 9.14 0.33 3.75% 8.65 9.20 1163239 105565 16.85%
2025-06-13 9.29 8.81 -0.46 -4.96% 8.78 9.37 1164974 104136 16.87%
2025-06-12 9.25 9.27 -0.11 -1.17% 9.18 9.50 941720 87763 13.64%
2025-06-11 9.82 9.38 -0.63 -6.29% 9.31 9.82 1734453 165791 25.12%
2025-06-10 9.62 10.01 0.33 3.41% 9.51 10.49 2481572 245737 35.94%
2025-06-09 9.42 9.68 0.28 2.98% 9.31 9.80 1544182 148745 22.36%
2025-06-06 9.32 9.40 -0.10 -1.05% 9.25 9.77 1554267 147832 22.51%
2025-06-05 9.61 9.50 -0.35 -3.55% 9.30 9.85 2080118 197516 30.13%
2025-06-04 9.51 9.85 -0.03 -0.30% 9.51 10.66 2385082 239652 34.54%
2025-06-03 10.01 9.88 0.28 2.92% 9.73 10.36 2598851 259132 37.64%
2025-05-30 10.19 9.60 -0.19 -1.94% 9.50 10.48 3426620 343473 49.63%
2025-05-29 8.87 9.79 0.89 10.00% 8.66 9.79 2556484 235968 37.03%
2025-05-28 9.25 8.90 -0.10 -1.11% 8.80 9.35 3029106 274469 43.87%
2025-05-27 8.09 9.00 0.82 10.02% 7.94 9.00 2333021 200701 33.79%
2025-05-26 7.91 8.18 0.06 0.74% 7.70 8.27 1337043 106948 19.36%
2025-05-23 8.39 8.12 -0.60 -6.88% 8.12 8.54 1814168 150457 26.28%
2025-05-22 8.21 8.72 0.54 6.60% 8.08 9.00 2685484 236607 38.89%
2025-05-21 8.33 8.18 -0.33 -3.88% 8.11 8.56 1431846 118833 20.74%
2025-05-20 8.70 8.51 -0.47 -5.23% 8.27 8.86 1872566 160791 27.12%
2025-05-19 8.50 8.98 0.34 3.94% 8.37 9.20 2494682 220959 36.13%
2025-05-16 8.23 8.64 0.16 1.89% 7.97 9.20 2624512 224080 38.01%
2025-05-15 8.81 8.48 -0.49 -5.46% 8.33 9.11 2950430 257424 42.73%
2025-05-14 8.29 8.97 0.82 10.06% 8.11 8.97 3652052 312459 52.89%
2025-05-13 7.45 8.15 0.74 9.99% 7.36 8.15 1922582 151685 27.85%
2025-05-12 7.31 7.41 0.06 0.82% 7.21 7.57 1183328 87140 17.14%
2025-05-09 7.75 7.35 -0.32 -4.17% 7.28 7.83 1639377 123266 23.74%
2025-05-08 7.82 7.67 0.08 1.05% 7.55 7.86 1639488 126796 23.75%
2025-05-07 7.98 7.59 -0.02 -0.26% 7.51 8.10 2334610 180954 33.81%
2025-05-06 6.93 7.61 0.69 9.97% 6.93 7.61 1353282 100612 19.60%
2025-04-30 7.35 6.92 -0.39 -5.34% 6.90 7.40 1837029 129806 26.61%
2025-04-29 7.38 7.31 -0.15 -2.01% 7.14 7.68 1876242 138907 27.17%
2025-04-28 8.29 7.46 -0.78 -9.47% 7.46 8.50 2349624 184124 34.03%
2025-04-25 9.50 8.24 -0.90 -9.85% 8.23 9.60 3137384 273759 45.44%
2025-04-24 9.00 9.14 0.20 2.24% 8.51 9.68 3962409 363889 57.39%