青岛港（601298）历史行情

以下为青岛港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
2026-10-20	9.980	9.900	10.020	9.800	-0.080	-0.802%	1,123.89万	1.11亿	0.208%
2026-10-19	9.800	9.980	10.020	9.800	0.100	1.012%	12.02万	0.00亿	0.000%
2026-10-16	9.920	9.880	9.990	9.820	-0.100	-1.002%	12.19万	0.00亿	0.000%
2026-10-15	10.150	9.980	10.200	9.860	-0.210	-2.061%	12.79万	0.00亿	0.000%
2026-10-14	9.790	10.190	10.210	9.760	0.400	4.086%	19.21万	0.00亿	0.000%
2026-10-13	9.770	9.790	9.910	9.670	-0.040	-0.407%	21.40万	0.00亿	0.000%
2026-10-12	10.040	9.830	10.150	9.830	-0.210	-2.092%	19.16万	0.00亿	0.000%
2026-10-09	10.060	10.040	10.180	10.000	-0.010	-0.100%	12.81万	0.00亿	0.000%
2026-10-08	10.000	10.050	10.200	9.960	-0.010	-0.099%	10.68万	0.00亿	0.000%
2026-10-07	10.070	10.060	10.300	9.990	-0.030	-0.297%	1,511.05万	1.53亿	0.280%
2026-10-06	10.070	10.060	10.300	9.990	-0.030	-0.297%	1,511.05万	1.53亿	0.280%
2026-10-05	10.070	10.060	10.300	9.990	-0.030	-0.297%	1,511.05万	1.53亿	0.280%
2026-10-02	10.070	10.060	10.300	9.990	-0.030	-0.297%	1,511.05万	1.53亿	0.280%
2026-10-01	10.070	10.060	10.300	9.990	-0.030	-0.297%	1,511.05万	1.53亿	0.280%
2026-09-30	10.070	10.060	10.300	9.990	-0.030	-0.297%	15.11万	0.00亿	0.000%
2026-09-29	9.800	10.090	10.090	9.800	0.230	2.333%	12.27万	0.00亿	0.000%
2026-09-28	9.760	9.860	9.890	9.700	0.110	1.128%	10.42万	0.00亿	0.000%
2026-09-27	9.690	9.750	9.790	9.630	0.060	0.619%	747.59万	0.73亿	0.139%
2026-09-24	9.690	9.750	9.790	9.630	0.060	0.619%	7.48万	0.00亿	0.000%
2026-09-23	9.760	9.690	9.800	9.690	-0.080	-0.819%	5.30万	0.00亿	0.000%
2026-09-22	9.830	9.770	9.830	9.690	-0.020	-0.204%	7.65万	0.00亿	0.000%
2026-09-21	9.620	9.790	9.810	9.570	0.140	1.451%	12.36万	0.00亿	0.000%
2026-09-18	9.690	9.650	9.820	9.580	-0.100	-1.026%	12.49万	0.00亿	0.000%
2026-09-17	9.670	9.750	9.810	9.560	0.140	1.457%	12.83万	0.00亿	0.000%
2026-09-16	9.590	9.610	9.680	9.530	0.030	0.313%	11.02万	0.00亿	0.000%
2026-09-15	9.650	9.580	9.760	9.450	-0.010	-0.104%	12.96万	0.00亿	0.000%
2026-09-14	9.500	9.590	9.650	9.470	0.080	0.841%	9.74万	0.00亿	0.000%
2026-09-11	9.570	9.510	9.580	9.400	0.000	0.000%	9.55万	0.00亿	0.000%
2026-09-10	9.470	9.510	9.620	9.400	0.050	0.529%	11.10万	0.00亿	0.000%
2026-09-09	9.320	9.460	9.550	9.260	0.180	1.940%	10.60万	0.00亿	0.000%
2026-09-08	9.250	9.280	9.430	9.170	0.000	0.000%	12.55万	0.00亿	0.000%
2026-09-07	9.200	9.280	9.280	9.140	0.070	0.760%	10.16万	0.00亿	0.000%
2026-09-04	9.250	9.210	9.280	9.170	-0.010	-0.108%	7.30万	0.00亿	0.000%
2026-09-03	9.200	9.220	9.280	9.140	0.030	0.326%	7.78万	0.00亿	0.000%
2026-09-02	9.200	9.190	9.300	9.130	-0.080	-0.863%	8.91万	0.00亿	0.000%
2026-09-01	9.080	9.270	9.350	9.080	0.120	1.311%	10.00万	0.00亿	0.000%
2026-08-31	8.980	9.150	9.230	8.970	0.080	0.882%	11.28万	0.00亿	0.000%
2026-08-28	9.030	9.070	9.120	8.910	0.090	1.002%	7.75万	0.00亿	0.000%
2026-08-27	9.050	8.980	9.120	8.890	-0.080	-0.883%	8.43万	0.00亿	0.000%
2026-08-26	8.940	9.060	9.130	8.940	0.090	1.003%	8.88万	0.00亿	0.000%
2026-08-25	8.980	8.970	9.050	8.920	-0.030	-0.333%	7.24万	0.00亿	0.000%
2026-08-24	8.820	9.000	9.010	8.820	0.130	1.466%	8.86万	0.00亿	0.000%
2026-08-21	8.900	8.870	9.010	8.840	-0.050	-0.561%	6.69万	0.00亿	0.000%
2026-08-20	8.890	8.920	9.010	8.810	-0.010	-0.112%	10.28万	0.00亿	0.000%
2026-08-19	8.830	8.930	8.980	8.740	0.190	2.174%	14.46万	0.00亿	0.000%
2026-08-18	8.800	8.740	8.830	8.730	-0.040	-0.456%	7.61万	0.00亿	0.000%
2026-08-17	8.640	8.780	8.790	8.630	0.090	1.036%	6.60万	0.00亿	0.000%
2026-08-14	8.720	8.690	8.740	8.610	0.000	0.000%	4.73万	0.00亿	0.000%
2026-08-13	8.740	8.690	8.780	8.680	-0.070	-0.799%	4.76万	0.00亿	0.000%
2026-08-12	8.830	8.760	8.830	8.680	-0.020	-0.228%	6.59万	0.00亿	0.000%
2026-08-11	8.890	8.780	8.920	8.760	-0.100	-1.126%	7.04万	0.00亿	0.000%
2026-08-10	8.690	8.880	8.880	8.610	0.199	2.292%	12.50万	0.00亿	0.000%
2026-08-07	8.751	8.681	8.761	8.621	-0.050	-0.573%	9.30万	0.00亿	0.000%
2026-08-06	8.731	8.731	8.841	8.671	-0.060	-0.683%	9.12万	0.00亿	0.000%
2026-08-05	8.711	8.791	8.821	8.631	0.050	0.572%	13.67万	0.00亿	0.000%
2026-08-04	8.921	8.741	8.931	8.711	-0.130	-1.465%	10.95万	0.00亿	0.000%
2026-08-03	8.761	8.871	8.901	8.701	0.030	0.339%	12.11万	0.00亿	0.000%
2026-07-31	8.781	8.841	8.841	8.611	0.000	0.000%	17.06万	0.00亿	0.000%
2026-07-30	8.751	8.841	8.841	8.701	0.070	0.798%	12.05万	0.00亿	0.000%
2026-07-29	8.661	8.771	8.811	8.661	0.070	0.805%	15.21万	0.00亿	0.000%
2026-07-28	8.501	8.701	8.751	8.361	0.200	2.353%	20.06万	0.00亿	0.000%
2026-07-27	8.471	8.501	8.571	8.431	0.070	0.830%	12.91万	0.00亿	0.000%
2026-07-24	8.431	8.431	8.581	8.411	0.010	0.119%	11.94万	0.00亿	0.000%
2026-07-23	8.351	8.421	8.531	8.351	0.000	0.000%	10.99万	0.00亿	0.000%
2026-07-22	8.381	8.421	8.471	8.321	-0.010	-0.119%	13.35万	0.00亿	0.000%
2026-07-21	8.521	8.431	8.671	8.381	-0.100	-1.172%	19.93万	0.00亿	0.000%
2026-07-20	8.371	8.531	8.531	8.351	0.140	1.668%	20.87万	0.00亿	0.000%
2026-07-17	8.181	8.391	8.481	8.171	0.220	2.692%	25.60万	0.00亿	0.000%
2026-07-16	8.241	8.171	8.341	8.141	-0.100	-1.209%	11.74万	0.00亿	0.000%
2026-07-15	8.171	8.271	8.341	8.171	0.050	0.608%	12.69万	0.00亿	0.000%
2026-07-14	8.011	8.221	8.251	7.981	0.200	2.493%	16.19万	0.00亿	0.000%
2026-07-13	7.901	8.021	8.031	7.851	0.120	1.519%	14.95万	0.00亿	0.000%
2026-07-10	7.831	7.901	7.941	7.771	0.040	0.509%	14.43万	0.00亿	0.000%
2026-07-09	7.861	7.861	7.911	7.801	-0.030	-0.380%	11.15万	0.00亿	0.000%
2026-07-08	7.771	7.891	7.951	7.731	0.100	1.284%	15.57万	0.00亿	0.000%
2026-07-07	7.881	7.791	7.901	7.731	-0.100	-1.267%	11.53万	0.00亿	0.000%
2026-07-06	7.851	7.891	7.931	7.781	0.020	0.254%	13.88万	0.00亿	0.000%
2026-07-03	7.871	7.871	7.901	7.771	0.020	0.255%	14.08万	0.00亿	0.000%
2026-07-02	7.761	7.851	7.901	7.751	0.060	0.770%	14.69万	0.00亿	0.000%
2026-07-01	7.831	7.791	7.891	7.711	-0.060	-0.764%	19.01万	0.00亿	0.000%
2026-06-30	8.021	7.851	8.071	7.831	-0.240	-2.966%	9.29万	0.00亿	0.000%
2026-06-29	7.861	8.091	8.151	7.721	0.170	2.146%	16.63万	0.00亿	0.000%
2026-06-26	7.971	7.921	7.971	7.841	-0.050	-0.627%	11.90万	0.00亿	0.000%
2026-06-25	8.001	7.971	8.081	7.901	-0.080	-0.994%	13.60万	0.00亿	0.000%
2026-06-24	8.231	8.051	8.351	8.031	-0.150	-1.829%	10.47万	0.00亿	0.000%
2026-06-23	8.141	8.201	8.401	8.101	0.080	0.985%	16.17万	0.00亿	0.000%
2026-06-22	8.151	8.121	8.151	7.981	-0.040	-0.490%	15.14万	0.00亿	0.000%
2026-06-18	8.311	8.161	8.381	8.071	-0.180	-2.158%	20.67万	0.00亿	0.000%
2026-06-17	8.221	8.341	8.401	8.101	0.090	1.091%	21.18万	0.00亿	0.000%
2026-06-16	8.601	8.251	8.601	8.231	-0.390	-4.513%	31.67万	0.00亿	0.000%
2026-06-15	8.901	8.641	8.941	8.551	-0.400	-4.424%	43.15万	0.00亿	0.000%
2026-06-12	9.071	9.041	9.081	8.721	0.000	0.000%	44.18万	0.00亿	0.000%
2026-06-11	9.041	9.041	9.281	8.971	-0.020	-0.221%	19.11万	0.00亿	0.000%
2026-06-10	8.941	9.061	9.111	8.891	0.120	1.342%	12.66万	0.00亿	0.000%
2026-06-09	8.861	8.941	9.031	8.821	0.040	0.449%	9.88万	0.00亿	0.000%
2026-06-08	9.101	8.901	9.201	8.861	-0.280	-3.050%	10.85万	0.00亿	0.000%
2026-06-05	9.191	9.181	9.341	9.121	0.040	0.438%	9.65万	0.00亿	0.000%
2026-06-04	9.211	9.141	9.361	9.101	-0.120	-1.296%	9.16万	0.00亿	0.000%
2026-06-03	9.191	9.261	9.351	9.081	0.100	1.092%	14.69万	0.00亿	0.000%
2026-06-02	9.191	9.161	9.431	9.111	-0.030	-0.326%	14.90万	0.00亿	0.000%
2026-06-01	8.901	9.191	9.231	8.781	0.260	2.911%	26.73万	0.00亿	0.000%
2026-05-29	8.671	8.931	9.091	8.631	0.280	3.237%	16.59万	0.00亿	0.000%
2026-05-28	8.561	8.651	8.691	8.541	0.070	0.816%	11.86万	0.00亿	0.000%
2026-05-27	8.601	8.581	8.621	8.451	-0.040	-0.464%	11.13万	0.00亿	0.000%
2026-05-26	8.681	8.621	8.761	8.551	-0.060	-0.691%	10.25万	0.00亿	0.000%
2026-05-25	8.781	8.681	8.871	8.681	-0.030	-0.344%	11.35万	0.00亿	0.000%
2026-05-22	8.881	8.711	8.881	8.701	-0.090	-1.023%	10.32万	0.00亿	0.000%
2026-05-21	8.721	8.801	8.951	8.711	0.070	0.802%	12.46万	0.00亿	0.000%
2026-05-20	8.821	8.731	8.921	8.711	-0.100	-1.132%	7.43万	0.00亿	0.000%
2026-05-19	8.741	8.831	8.871	8.661	0.120	1.378%	9.89万	0.00亿	0.000%
2026-05-18	8.681	8.711	8.711	8.611	0.020	0.230%	8.16万	0.00亿	0.000%
2026-05-15	8.831	8.691	8.881	8.641	-0.150	-1.697%	11.15万	0.00亿	0.000%
2026-05-14	8.851	8.841	8.931	8.761	0.020	0.227%	9.69万	0.00亿	0.000%
2026-05-13	8.921	8.821	8.921	8.751	-0.050	-0.564%	7.87万	0.00亿	0.000%
2026-05-12	8.781	8.871	8.901	8.751	0.110	1.256%	9.94万	0.00亿	0.000%
2026-05-11	8.751	8.761	8.781	8.671	-0.010	-0.114%	9.18万	0.00亿	0.000%
2026-05-08	8.731	8.771	8.871	8.731	0.010	0.114%	7.26万	0.00亿	0.000%
2026-05-07	8.761	8.761	8.791	8.681	0.020	0.229%	9.73万	0.00亿	0.000%
2026-05-06	8.691	8.741	8.751	8.571	0.090	1.040%	12.41万	0.00亿	0.000%
2026-04-30	8.771	8.651	8.791	8.511	-0.170	-1.927%	17.81万	0.00亿	0.000%
2026-04-29	8.861	8.821	8.951	8.701	-0.070	-0.787%	10.86万	0.00亿	0.000%
2026-04-28	8.711	8.891	8.911	8.711	0.160	1.833%	10.71万	0.00亿	0.000%
2026-04-27	8.881	8.731	9.001	8.701	-0.130	-1.467%	10.72万	0.00亿	0.000%
2026-04-24	8.881	8.861	8.981	8.831	-0.070	-0.784%	7.65万	0.00亿	0.000%
2026-04-23	8.761	8.931	8.951	8.741	0.150	1.708%	10.67万	0.00亿	0.000%
2026-04-22	8.701	8.781	8.811	8.701	0.000	0.000%	7.23万	0.00亿	0.000%
2026-04-21	8.621	8.731	8.761	8.601	0.110	1.276%	6.69万	0.00亿	0.000%
2026-04-20	8.691	8.621	8.701	8.511	0.000	0.000%	9.12万	0.00亿	0.000%
2026-04-17	8.651	8.691	8.771	8.611	0.000	0.000%	8.39万	0.00亿	0.000%
2026-04-16	8.610	8.670	8.680	8.530	0.080	0.930%	7.66万	0.67亿	0.140%
2026-04-15	8.511	8.591	8.611	8.491	0.000	0.000%	8.96万	0.00亿	0.000%
2026-04-14	8.481	8.501	8.511	8.401	0.040	0.473%	7.49万	0.00亿	0.000%
2026-04-13	8.421	8.461	8.471	8.341	0.000	0.000%	9.77万	0.00亿	0.000%
2026-04-10	8.541	8.441	8.551	8.401	0.000	0.000%	11.70万	0.00亿	0.000%
2026-04-09	8.621	8.511	8.641	8.471	0.000	0.000%	7.48万	0.00亿	0.000%
2026-04-08	8.381	8.631	8.641	8.361	0.000	0.000%	14.87万	0.00亿	0.000%
2026-04-07	8.511	8.321	8.511	8.281	0.000	0.000%	14.80万	0.00亿	0.000%
2026-04-03	8.561	8.511	8.621	8.461	0.000	0.000%	8.64万	0.00亿	0.000%
2026-04-02	8.521	8.591	8.611	8.491	0.000	0.000%	9.21万	0.00亿	0.000%
2026-04-01	8.451	8.541	8.561	8.431	0.000	0.000%	10.36万	0.00亿	0.000%