青岛金王（002094）历史行情
以下为青岛金王近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.890 | 5.030 | 5.050 | 4.750 | 0.140 | 2.863% | 24.28万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.000 | 4.890 | 5.020 | 4.860 | -0.050 | -1.012% | 15.01万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.120 | 4.940 | 5.120 | 4.940 | -0.110 | -2.178% | 1,928.76万 | 0.96亿 | 2.793% |
| 2026-10-06 | 5.120 | 4.940 | 5.120 | 4.940 | -0.110 | -2.178% | 1,928.76万 | 0.96亿 | 2.793% |
| 2026-10-05 | 5.120 | 4.940 | 5.120 | 4.940 | -0.110 | -2.178% | 1,928.76万 | 0.96亿 | 2.793% |
| 2026-10-02 | 5.120 | 4.940 | 5.120 | 4.940 | -0.110 | -2.178% | 1,928.76万 | 0.96亿 | 2.793% |
| 2026-10-01 | 5.120 | 4.940 | 5.120 | 4.940 | -0.110 | -2.178% | 1,928.76万 | 0.96亿 | 2.793% |
| 2026-09-30 | 5.120 | 4.940 | 5.120 | 4.940 | -0.110 | -2.178% | 19.29万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.000 | 5.050 | 5.130 | 4.980 | -0.010 | -0.198% | 21.99万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.180 | 5.060 | 5.350 | 4.970 | -0.010 | -0.197% | 33.20万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.130 | 5.070 | 5.190 | 5.050 | -0.060 | -1.170% | 1,576.39万 | 0.80亿 | 2.283% |
| 2026-09-24 | 5.130 | 5.070 | 5.190 | 5.050 | -0.060 | -1.170% | 15.76万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.380 | 5.130 | 5.420 | 5.100 | -0.250 | -4.647% | 31.64万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.490 | 5.380 | 5.500 | 5.310 | -0.110 | -2.004% | 46.97万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.120 | 5.490 | 5.630 | 5.100 | 0.370 | 7.227% | 71.38万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.090 | 5.120 | 5.290 | 5.050 | 0.070 | 1.386% | 30.47万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.950 | 5.050 | 5.060 | 4.870 | 0.040 | 0.798% | 20.61万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.950 | 5.010 | 5.030 | 4.830 | 0.080 | 1.623% | 20.58万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.150 | 4.930 | 5.180 | 4.930 | -0.230 | -4.457% | 25.60万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.250 | 5.160 | 5.280 | 5.090 | -0.120 | -2.273% | 24.28万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.470 | 5.280 | 5.510 | 5.190 | -0.230 | -4.174% | 36.63万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.690 | 5.510 | 5.780 | 5.490 | -0.240 | -4.174% | 48.92万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.800 | 5.750 | 6.100 | 5.690 | -0.180 | -3.035% | 65.62万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.780 | 5.930 | 5.950 | 5.780 | 0.080 | 1.368% | 61.82万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.720 | 5.850 | 5.870 | 5.600 | 0.100 | 1.739% | 65.07万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.560 | 5.750 | 5.950 | 5.550 | 0.200 | 3.604% | 70.43万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.700 | 5.550 | 5.760 | 5.530 | -0.150 | -2.632% | 49.25万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.700 | 5.700 | 5.780 | 5.600 | -0.050 | -0.870% | 54.66万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.530 | 5.750 | 5.830 | 5.480 | 0.200 | 3.604% | 86.31万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.620 | 5.550 | 5.770 | 5.460 | -0.240 | -4.145% | 105.68万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.650 | 5.790 | 5.990 | 5.450 | 0.130 | 2.297% | 136.48万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.600 | 5.660 | 5.990 | 5.450 | 0.010 | 0.177% | 153.67万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.050 | 5.650 | 5.650 | 5.030 | 0.510 | 9.922% | 103.52万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.680 | 5.140 | 5.140 | 4.620 | 0.470 | 10.064% | 37.35万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.590 | 4.670 | 4.700 | 4.590 | 0.060 | 1.302% | 15.41万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.610 | 4.610 | 4.640 | 4.550 | -0.040 | -0.860% | 11.88万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.550 | 4.650 | 4.660 | 4.550 | 0.110 | 2.423% | 14.93万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.670 | 4.540 | 4.700 | 4.520 | -0.130 | -2.784% | 14.12万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.740 | 4.670 | 4.740 | 4.630 | -0.050 | -1.059% | 10.04万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.690 | 4.720 | 4.730 | 4.620 | 0.030 | 0.640% | 10.99万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.720 | 4.690 | 4.760 | 4.620 | -0.060 | -1.263% | 13.31万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.840 | 4.750 | 4.840 | 4.720 | -0.090 | -1.860% | 16.98万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.780 | 4.840 | 4.850 | 4.750 | 0.060 | 1.255% | 12.82万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.830 | 4.780 | 4.840 | 4.720 | -0.040 | -0.830% | 11.43万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.720 | 4.820 | 4.820 | 4.680 | 0.090 | 1.903% | 13.78万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.800 | 4.730 | 4.810 | 4.630 | -0.070 | -1.458% | 16.82万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.820 | 4.800 | 4.870 | 4.720 | 0.020 | 0.418% | 17.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.820 | 4.780 | 4.830 | 4.730 | -0.020 | -0.417% | 18.56万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.810 | 4.800 | 4.830 | 4.750 | -0.010 | -0.208% | 21.15万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.690 | 4.810 | 4.820 | 4.680 | 0.130 | 2.778% | 21.43万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.500 | 4.680 | 4.690 | 4.500 | 0.100 | 2.183% | 23.89万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.560 | 4.580 | 4.710 | 4.510 | 0.020 | 0.439% | 26.32万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.450 | 4.560 | 4.600 | 4.420 | 0.150 | 3.401% | 24.81万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.320 | 4.410 | 4.470 | 4.300 | 0.060 | 1.379% | 17.80万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.170 | 4.350 | 4.370 | 4.150 | 0.150 | 3.571% | 23.72万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.310 | 4.200 | 4.380 | 4.160 | -0.140 | -3.226% | 25.25万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.230 | 4.340 | 4.350 | 4.210 | 0.100 | 2.358% | 19.35万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.270 | 4.240 | 4.320 | 4.210 | -0.060 | -1.395% | 16.03万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.280 | 4.300 | 4.370 | 4.230 | -0.010 | -0.232% | 21.91万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.350 | 4.310 | 4.460 | 4.250 | -0.020 | -0.462% | 19.94万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.460 | 4.330 | 4.560 | 4.280 | -0.160 | -3.563% | 24.07万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.390 | 4.490 | 4.540 | 4.300 | 0.120 | 2.746% | 24.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.320 | 4.370 | 4.440 | 4.270 | 0.030 | 0.691% | 19.19万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.210 | 4.340 | 4.360 | 4.170 | 0.100 | 2.358% | 20.38万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.360 | 4.240 | 4.400 | 4.210 | -0.140 | -3.196% | 17.92万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.300 | 4.380 | 4.460 | 4.210 | 0.090 | 2.098% | 21.11万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.320 | 4.290 | 4.380 | 4.180 | -0.060 | -1.379% | 17.33万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.310 | 4.350 | 4.380 | 4.260 | 0.030 | 0.694% | 12.94万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.460 | 4.320 | 4.460 | 4.320 | -0.150 | -3.356% | 12.52万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.500 | 4.470 | 4.580 | 4.460 | -0.040 | -0.887% | 12.28万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.530 | 4.510 | 4.540 | 4.420 | 0.040 | 0.895% | 16.75万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.440 | 4.470 | 4.580 | 4.430 | 0.010 | 0.224% | 19.47万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.380 | 4.460 | 4.510 | 4.340 | 0.080 | 1.826% | 21.29万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.330 | 4.380 | 4.430 | 4.300 | 0.020 | 0.459% | 14.97万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.330 | 4.360 | 4.400 | 4.230 | 0.010 | 0.230% | 17.26万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.490 | 4.350 | 4.490 | 4.310 | -0.140 | -3.118% | 17.36万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.550 | 4.490 | 4.580 | 4.410 | -0.060 | -1.319% | 14.18万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.720 | 4.550 | 4.760 | 4.540 | -0.210 | -4.412% | 16.38万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.660 | 4.760 | 4.850 | 4.630 | 0.070 | 1.493% | 21.96万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.620 | 4.690 | 4.700 | 4.510 | 0.030 | 0.644% | 18.95万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.760 | 4.660 | 4.790 | 4.630 | -0.140 | -2.917% | 16.55万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.950 | 4.800 | 4.960 | 4.770 | -0.160 | -3.226% | 16.53万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.940 | 4.960 | 4.980 | 4.830 | 0.020 | 0.405% | 15.51万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.900 | 4.940 | 5.110 | 4.850 | 0.050 | 1.022% | 17.09万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.850 | 4.890 | 4.930 | 4.800 | 0.040 | 0.825% | 18.51万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.910 | 4.850 | 4.930 | 4.760 | -0.070 | -1.423% | 14.27万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.900 | 4.920 | 4.980 | 4.880 | -0.020 | -0.405% | 15.07万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.890 | 4.940 | 4.970 | 4.790 | 0.060 | 1.230% | 18.15万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.970 | 4.880 | 5.080 | 4.810 | -0.190 | -3.748% | 20.10万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.090 | 5.070 | 5.150 | 5.000 | 0.020 | 0.396% | 16.41万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.190 | 5.050 | 5.230 | 5.020 | -0.150 | -2.885% | 14.08万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.280 | 5.200 | 5.290 | 5.160 | -0.100 | -1.887% | 11.87万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.370 | 5.300 | 5.380 | 5.150 | -0.080 | -1.487% | 20.71万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.200 | 5.380 | 5.400 | 5.140 | 0.160 | 3.065% | 21.07万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.260 | 5.220 | 5.320 | 5.210 | -0.070 | -1.323% | 15.91万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.270 | 5.290 | 5.320 | 5.180 | 0.010 | 0.189% | 12.64万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.470 | 5.280 | 5.470 | 5.250 | -0.190 | -3.473% | 17.07万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.390 | 5.470 | 5.540 | 5.330 | 0.070 | 1.296% | 17.89万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.480 | 5.400 | 5.500 | 5.360 | -0.060 | -1.099% | 11.95万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.440 | 5.460 | 5.480 | 5.350 | 0.020 | 0.368% | 11.57万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.560 | 5.440 | 5.610 | 5.430 | -0.100 | -1.805% | 15.31万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.630 | 5.540 | 5.640 | 5.480 | -0.130 | -2.293% | 15.67万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.730 | 5.670 | 5.790 | 5.590 | -0.050 | -0.874% | 16.72万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.760 | 5.720 | 5.760 | 5.630 | -0.050 | -0.867% | 11.99万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.830 | 5.770 | 5.850 | 5.740 | -0.080 | -1.368% | 16.25万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.960 | 5.850 | 6.000 | 5.850 | -0.110 | -1.846% | 16.20万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.000 | 5.960 | 6.030 | 5.940 | -0.020 | -0.334% | 14.88万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.130 | 5.980 | 6.130 | 5.960 | -0.150 | -2.447% | 18.13万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.210 | 6.130 | 6.230 | 6.110 | -0.110 | -1.763% | 24.23万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.050 | 6.240 | 6.420 | 6.030 | 0.140 | 2.295% | 40.36万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.060 | 6.100 | 6.190 | 6.010 | 0.060 | 0.993% | 27.46万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.010 | 6.040 | 6.060 | 5.960 | 0.080 | 1.342% | 14.84万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.960 | 5.960 | 6.080 | 5.940 | 0.020 | 0.337% | 15.58万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.830 | 5.940 | 5.970 | 5.810 | 0.080 | 1.365% | 16.21万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.910 | 5.860 | 5.950 | 5.830 | -0.100 | -1.678% | 14.04万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.930 | 5.960 | 5.960 | 5.830 | 0.020 | 0.337% | 16.50万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.040 | 5.940 | 6.040 | 5.880 | -0.100 | -1.656% | 19.48万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.120 | 6.040 | 6.130 | 6.000 | -0.060 | -0.984% | 15.35万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.220 | 6.100 | 6.220 | 6.030 | -0.130 | -2.087% | 24.77万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.300 | 6.230 | 6.300 | 6.180 | -0.070 | -1.111% | 18.66万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.300 | 6.300 | 6.320 | 6.210 | -0.020 | -0.316% | 15.66万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.380 | 6.320 | 6.380 | 6.250 | -0.060 | -0.940% | 15.17万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.350 | 6.380 | 6.400 | 6.310 | 0.030 | 0.472% | 12.19万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.430 | 6.350 | 6.450 | 6.330 | -0.080 | -1.244% | 13.61万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.450 | 6.430 | 6.490 | 6.360 | -0.010 | -0.155% | 14.11万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.480 | 6.440 | 6.480 | 6.380 | 0.000 | 0.000% | 15.77万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.500 | 6.520 | 6.620 | 6.430 | 0.000 | 0.000% | 20.92万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.590 | 6.440 | 6.620 | 6.410 | 0.000 | 0.000% | 22.92万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.620 | 6.670 | 6.670 | 6.550 | 0.000 | 0.000% | 21.03万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.350 | 6.550 | 6.590 | 6.340 | 0.000 | 0.000% | 19.94万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.670 | 6.340 | 6.780 | 6.300 | 0.000 | 0.000% | 18.07万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.560 | 6.550 | 6.600 | 6.480 | 0.000 | 0.000% | 12.37万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.580 | 6.580 | 6.610 | 6.500 | 0.000 | 0.000% | 10.20万 | 0.00亿 | 0.000% |