青岛银行
sz002948 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.94
涨跌幅
-2.46%
成交量
58,102,700 股
成交额
349,454,976 元
换手率
1.65%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.09 | 5.94 | 6.16 | 5.93 | -2.46% | 58,102,700 | 349,454,976 | 1.65 |
| 2026-10-13 | 6.24 | 6.09 | 6.25 | 6.06 | -2.40% | 52,295,300 | 320,430,624 | 1.48 |
| 2026-10-12 | 6.17 | 6.24 | 6.28 | 6.16 | +1.63% | 45,226,000 | 282,134,400 | 1.28 |
| 2026-10-09 | 6.27 | 6.14 | 6.31 | 6.14 | -2.07% | 45,447,800 | 282,314,496 | 1.29 |
| 2026-10-08 | 6.14 | 6.27 | 6.28 | 6.12 | +1.95% | 46,530,900 | 289,725,984 | 1.32 |
| 2026-09-30 | 6.05 | 6.15 | 6.20 | 6.03 | +1.65% | 36,388,900 | 223,176,160 | 1.03 |
| 2026-09-29 | 6.03 | 6.05 | 6.08 | 5.98 | -0.17% | 31,418,800 | 189,676,432 | 0.89 |
| 2026-09-28 | 6.05 | 6.06 | 6.19 | 6.03 | +0.33% | 46,884,900 | 286,428,448 | 1.33 |
| 2026-09-24 | 6.02 | 6.04 | 6.10 | 6.01 | +0.33% | 30,396,700 | 184,418,240 | 0.86 |
| 2026-09-23 | 6.03 | 6.02 | 6.06 | 5.99 | -0.50% | 20,708,800 | 124,665,672 | 0.59 |
| 2026-09-22 | 6.05 | 6.05 | 6.08 | 5.97 | -0.33% | 34,502,600 | 207,746,800 | 0.98 |
| 2026-09-21 | 6.03 | 6.07 | 6.13 | 5.98 | +0.33% | 30,450,600 | 185,135,744 | 0.86 |
| 2026-09-18 | 5.99 | 6.05 | 6.12 | 5.96 | +0.50% | 30,900,100 | 186,798,800 | 0.88 |
| 2026-09-17 | 6.04 | 6.02 | 6.08 | 5.98 | -0.33% | 26,705,100 | 161,139,904 | 0.76 |
| 2026-09-16 | 6.15 | 6.04 | 6.18 | 5.98 | -2.11% | 48,525,000 | 292,939,168 | 1.38 |
| 2026-09-15 | 6.26 | 6.17 | 6.27 | 6.15 | -1.59% | 26,708,700 | 165,380,576 | 0.76 |
| 2026-09-14 | 6.23 | 6.27 | 6.32 | 6.22 | +0.48% | 35,199,700 | 220,548,656 | 1.00 |
| 2026-09-11 | 6.36 | 6.24 | 6.37 | 6.22 | -1.73% | 39,883,800 | 249,712,352 | 1.13 |
| 2026-09-10 | 6.20 | 6.35 | 6.36 | 6.16 | +2.75% | 45,446,600 | 285,842,976 | 1.29 |
| 2026-09-09 | 6.17 | 6.18 | 6.26 | 6.14 | -0.16% | 32,648,600 | 202,416,704 | 0.93 |
| 2026-09-08 | 6.21 | 6.19 | 6.25 | 6.14 | -0.48% | 46,897,700 | 290,242,112 | 1.33 |
| 2026-09-07 | 6.36 | 6.22 | 6.38 | 6.16 | -2.05% | 52,511,300 | 327,051,488 | 1.49 |
| 2026-09-04 | 6.30 | 6.35 | 6.39 | 6.26 | +0.47% | 31,269,700 | 198,260,816 | 0.89 |
| 2026-09-03 | 6.26 | 6.32 | 6.42 | 6.25 | +0.32% | 39,346,900 | 249,856,288 | 1.12 |
| 2026-09-02 | 6.30 | 6.30 | 6.37 | 6.24 | +0.00% | 39,690,600 | 250,230,704 | 1.13 |
| 2026-09-01 | 6.13 | 6.30 | 6.31 | 6.11 | +2.61% | 46,544,200 | 290,934,560 | 1.32 |
| 2026-08-31 | 6.04 | 6.14 | 6.17 | 6.02 | +1.66% | 46,553,400 | 283,892,480 | 1.32 |
| 2026-08-28 | 5.96 | 6.04 | 6.06 | 5.94 | +1.68% | 54,742,700 | 328,961,824 | 1.55 |
| 2026-08-27 | 5.96 | 5.94 | 5.98 | 5.83 | -0.67% | 37,888,700 | 223,619,616 | 1.08 |
| 2026-08-26 | 5.88 | 5.98 | 5.99 | 5.88 | +1.18% | 36,450,300 | 216,699,856 | 1.03 |
需要全历史数据与程序化访问？
查看 青岛银行 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002948 获取全部历史日线。