青岛金王(002094)股票信息
| 股票代码 | 002094 |
| 股票名称 | 青岛金王 |
| 最新价/元 | 8.94 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -1.76 |
| 买入/元 | 8.94 |
| 卖出/元 | 8.95 |
| 昨收/元 | 9.10 |
| 今开/元 | 9.12 |
| 最高/元 | 9.15 |
| 最低/元 | 8.91 |
| 成交量/手 | 608591.40 |
| 成交额/万 | 54613.95 |
| 股净值/元 | 178.80 |
| 市净率 | 4.15 |
| 总市值/万 | 617662.41 |
| 流通值/万 | 617265.47 |
| 换手率/% | 8.81 |
| 入市日期 | 2006-12-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
青岛金王(002094)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 9.12 | 8.94 | -0.16 | -1.76 | 608591.40 | 54613.95 | 8.81 |
| 2025-07-24 | 9.06 | 9.10 | -0.05 | -0.55 | 629832.33 | 57030.70 | 9.12 |
| 2025-07-23 | 9.30 | 9.15 | -0.23 | -2.45 | 1036378.96 | 94069.54 | 15.01 |
| 2025-07-22 | 9.58 | 9.38 | -0.15 | -1.57 | 940916.64 | 88708.24 | 13.63 |
| 2025-07-21 | 9.59 | 9.53 | -0.24 | -2.46 | 1207630.22 | 114515.02 | 17.49 |
| 2025-07-18 | 9.50 | 9.77 | 0.16 | 1.67 | 1908200.70 | 188063.41 | 27.64 |
| 2025-07-17 | 9.39 | 9.61 | 0.13 | 1.37 | 1303301.20 | 124170.40 | 18.88 |
| 2025-07-16 | 9.45 | 9.48 | -0.17 | -1.76 | 1067760.09 | 101088.62 | 15.46 |
| 2025-07-15 | 9.42 | 9.65 | 0.13 | 1.37 | 1797844.48 | 174357.80 | 26.04 |
| 2025-07-14 | 9.74 | 9.52 | -0.22 | -2.26 | 1269031.54 | 119936.06 | 18.38 |
| 2025-07-11 | 9.40 | 9.74 | 0.18 | 1.88 | 1677763.99 | 162531.53 | 24.30 |
| 2025-07-10 | 9.42 | 9.56 | -0.01 | -0.10 | 1886440.35 | 182202.34 | 27.32 |
| 2025-07-09 | 9.49 | 9.57 | -0.02 | -0.21 | 2257973.48 | 217546.84 | 32.70 |
| 2025-07-08 | 9.40 | 9.59 | 0.34 | 3.68 | 2882452.10 | 275763.86 | 41.75 |
| 2025-07-07 | 8.53 | 9.25 | 0.84 | 9.99 | 1697130.02 | 153279.33 | 24.58 |
| 2025-07-04 | 8.44 | 8.41 | -0.04 | -0.47 | 752580.85 | 63282.94 | 10.90 |
| 2025-07-03 | 8.50 | 8.45 | -0.09 | -1.05 | 507060.39 | 42720.94 | 7.34 |
| 2025-07-02 | 8.69 | 8.54 | -0.20 | -2.29 | 657376.09 | 56239.25 | 9.52 |
| 2025-07-01 | 8.79 | 8.74 | -0.06 | -0.68 | 899567.82 | 78037.58 | 13.03 |
| 2025-06-30 | 8.50 | 8.80 | 0.30 | 3.53 | 1083713.12 | 94809.96 | 15.70 |
| 2025-06-27 | 8.60 | 8.50 | -0.20 | -2.30 | 884304.67 | 75998.35 | 12.81 |
| 2025-06-26 | 8.55 | 8.70 | 0.07 | 0.81 | 1266706.47 | 110578.83 | 18.35 |
| 2025-06-25 | 8.52 | 8.63 | 0.03 | 0.35 | 1029187.05 | 88205.54 | 14.91 |
| 2025-06-24 | 8.57 | 8.60 | 0.03 | 0.35 | 1122082.23 | 96663.31 | 16.25 |
| 2025-06-23 | 8.12 | 8.57 | 0.48 | 5.93 | 1101244.74 | 93347.15 | 15.95 |
| 2025-06-20 | 8.34 | 8.09 | -0.46 | -5.38 | 875971.16 | 71411.66 | 12.69 |
| 2025-06-19 | 9.22 | 8.55 | -0.82 | -8.75 | 1450098.16 | 127155.83 | 21.00 |
| 2025-06-18 | 9.03 | 9.37 | 0.35 | 3.88 | 1599018.16 | 150117.89 | 23.16 |
| 2025-06-17 | 9.17 | 9.02 | -0.12 | -1.31 | 1027897.00 | 93652.25 | 14.89 |
| 2025-06-16 | 8.71 | 9.14 | 0.33 | 3.75 | 1163239.20 | 105565.65 | 16.85 |
| 2025-06-13 | 9.29 | 8.81 | -0.46 | -4.96 | 1164973.70 | 104136.34 | 16.87 |
| 2025-06-12 | 9.25 | 9.27 | -0.11 | -1.17 | 941720.50 | 87763.30 | 13.64 |
| 2025-06-11 | 9.82 | 9.38 | -0.63 | -6.29 | 1734453.20 | 165791.88 | 25.12 |
| 2025-06-10 | 9.62 | 10.01 | 0.33 | 3.41 | 2481571.85 | 245737.51 | 35.94 |
| 2025-06-09 | 9.42 | 9.68 | 0.28 | 2.98 | 1544182.08 | 148745.39 | 22.36 |
| 2025-06-06 | 9.32 | 9.40 | -0.10 | -1.05 | 1554266.80 | 147832.25 | 22.51 |
| 2025-06-05 | 9.61 | 9.50 | -0.35 | -3.55 | 2080118.39 | 197516.16 | 30.13 |
| 2025-06-04 | 9.51 | 9.85 | -0.03 | -0.30 | 2385081.57 | 239652.32 | 34.54 |
| 2025-06-03 | 10.01 | 9.88 | 0.28 | 2.92 | 2598851.41 | 259132.64 | 37.64 |
| 2025-05-30 | 10.19 | 9.60 | -0.19 | -1.94 | 3426620.54 | 343473.65 | 49.63 |
| 2025-05-29 | 8.87 | 9.79 | 0.89 | 10.00 | 2556484.17 | 235968.14 | 37.03 |
| 2025-05-28 | 9.25 | 8.90 | -0.10 | -1.11 | 3029106.52 | 274469.04 | 43.87 |
| 2025-05-27 | 8.09 | 9.00 | 0.82 | 10.02 | 2333020.92 | 200701.25 | 33.79 |
| 2025-05-26 | 7.91 | 8.18 | 0.06 | 0.74 | 1337043.36 | 106948.55 | 19.36 |
| 2025-05-23 | 8.39 | 8.12 | -0.60 | -6.88 | 1814168.21 | 150457.03 | 26.28 |
| 2025-05-22 | 8.21 | 8.72 | 0.54 | 6.60 | 2685484.31 | 236607.70 | 38.89 |
| 2025-05-21 | 8.33 | 8.18 | -0.33 | -3.88 | 1431845.82 | 118833.77 | 20.74 |
| 2025-05-20 | 8.70 | 8.51 | -0.47 | -5.23 | 1872565.70 | 160791.18 | 27.12 |
| 2025-05-19 | 8.50 | 8.98 | 0.34 | 3.94 | 2494682.57 | 220959.05 | 36.13 |
| 2025-05-16 | 8.23 | 8.64 | 0.16 | 1.89 | 2624512.00 | 224080.78 | 38.01 |
| 2025-05-15 | 8.81 | 8.48 | -0.49 | -5.46 | 2950429.85 | 257424.12 | 42.73 |
| 2025-05-14 | 8.29 | 8.97 | 0.82 | 10.06 | 3652051.45 | 312459.05 | 52.89 |
| 2025-05-13 | 7.45 | 8.15 | 0.74 | 9.99 | 1922582.55 | 151685.77 | 27.85 |
| 2025-05-12 | 7.31 | 7.41 | 0.06 | 0.82 | 1183328.10 | 87140.32 | 17.14 |
| 2025-05-09 | 7.75 | 7.35 | -0.32 | -4.17 | 1639377.00 | 123266.20 | 23.74 |
| 2025-05-08 | 7.82 | 7.67 | 0.08 | 1.05 | 1639488.46 | 126796.16 | 23.75 |
| 2025-05-07 | 7.98 | 7.59 | -0.02 | -0.26 | 2334610.59 | 180954.11 | 33.81 |
| 2025-05-06 | 6.93 | 7.61 | 0.69 | 9.97 | 1353282.64 | 100612.46 | 19.60 |
| 2025-04-30 | 7.35 | 6.92 | -0.39 | -5.34 | 1837028.72 | 129806.06 | 26.61 |
| 2025-04-29 | 7.38 | 7.31 | -0.15 | -2.01 | 1876241.67 | 138907.75 | 27.17 |
| 2025-04-28 | 8.29 | 7.46 | -0.78 | -9.47 | 2349623.49 | 184124.03 | 34.03 |
| 2025-04-25 | 9.50 | 8.24 | -0.90 | -9.85 | 3137383.81 | 273759.30 | 45.44 |
| 2025-04-24 | 9.00 | 9.14 | 0.20 | 2.24 | 3962408.75 | 363889.18 | 57.39 |
| 2025-04-23 | 8.94 | 8.94 | 0.81 | 9.96 | 1152254.53 | 102977.83 | 16.69 |
| 2025-04-22 | 8.12 | 8.13 | 0.74 | 10.01 | 637638.76 | 51817.91 | 9.24 |
| 2025-04-21 | 6.50 | 7.39 | 0.67 | 9.97 | 2402919.73 | 172215.65 | 34.80 |
| 2025-04-18 | 6.89 | 6.72 | -0.42 | -5.88 | 2203868.68 | 155984.80 | 31.92 |
| 2025-04-17 | 7.69 | 7.14 | -0.70 | -8.93 | 2198623.84 | 162058.72 | 31.84 |
| 2025-04-16 | 8.03 | 7.84 | -0.27 | -3.33 | 2525884.73 | 198395.44 | 36.58 |
| 2025-04-15 | 7.49 | 8.11 | 0.31 | 3.97 | 3238465.40 | 254031.57 | 46.90 |
| 2025-04-14 | 7.06 | 7.80 | 0.40 | 5.41 | 3362520.17 | 260095.90 | 48.70 |
| 2025-04-11 | 7.83 | 7.40 | -0.08 | -1.07 | 3179156.13 | 243395.39 | 46.04 |
| 2025-04-10 | 6.90 | 7.48 | 0.68 | 10.00 | 1686330.55 | 121601.97 | 24.42 |
| 2025-04-09 | 6.28 | 6.80 | 0.62 | 10.03 | 1987505.94 | 128397.81 | 28.79 |
| 2025-04-08 | 5.50 | 6.18 | 0.56 | 9.96 | 1457371.09 | 85784.92 | 21.11 |
| 2025-04-07 | 5.75 | 5.62 | -0.24 | -4.10 | 1524840.73 | 87988.15 | 22.08 |
| 2025-04-03 | 5.26 | 5.86 | 0.53 | 9.94 | 1162719.96 | 66738.19 | 16.84 |
| 2025-04-02 | 5.20 | 5.33 | 0.13 | 2.50 | 251401.00 | 13277.86 | 3.64 |
| 2025-04-01 | 5.21 | 5.20 | -0.01 | -0.19 | 119145.00 | 6221.29 | 1.73 |
| 2025-03-31 | 5.21 | 5.21 | -0.01 | -0.19 | 173071.20 | 8929.38 | 2.51 |
| 2025-03-28 | 5.37 | 5.22 | -0.15 | -2.79 | 201702.00 | 10631.15 | 2.92 |
| 2025-03-27 | 5.40 | 5.37 | -0.03 | -0.56 | 147851.00 | 7944.48 | 2.14 |
| 2025-03-26 | 5.42 | 5.40 | -0.02 | -0.37 | 154409.00 | 8359.28 | 2.24 |
| 2025-03-25 | 5.45 | 5.42 | 0.03 | 0.56 | 164378.00 | 8864.63 | 2.38 |
| 2025-03-24 | 5.57 | 5.39 | -0.18 | -3.23 | 275378.91 | 14911.24 | 3.99 |
| 2025-03-21 | 5.68 | 5.57 | -0.15 | -2.62 | 255212.00 | 14300.83 | 3.70 |
| 2025-03-20 | 5.77 | 5.72 | -0.05 | -0.87 | 196546.96 | 11291.57 | 2.85 |
| 2025-03-19 | 5.82 | 5.77 | -0.08 | -1.37 | 207806.00 | 12011.09 | 3.01 |
| 2025-03-18 | 5.95 | 5.85 | -0.06 | -1.02 | 245492.00 | 14370.22 | 3.56 |
| 2025-03-17 | 5.86 | 5.91 | 0.04 | 0.68 | 402298.25 | 23892.30 | 5.83 |
| 2025-03-14 | 5.71 | 5.87 | 0.13 | 2.27 | 320096.20 | 18621.01 | 4.64 |
| 2025-03-13 | 5.92 | 5.74 | -0.17 | -2.88 | 360039.70 | 20827.08 | 5.21 |
| 2025-03-12 | 5.99 | 5.91 | -0.11 | -1.83 | 458715.62 | 27185.09 | 6.64 |
| 2025-03-11 | 5.91 | 6.02 | 0.12 | 2.03 | 598968.70 | 35977.24 | 8.68 |
| 2025-03-10 | 5.85 | 5.90 | 0.04 | 0.68 | 265156.63 | 15540.37 | 3.84 |
| 2025-03-07 | 5.96 | 5.86 | -0.15 | -2.50 | 445291.05 | 26324.05 | 6.45 |
| 2025-03-06 | 5.97 | 6.01 | 0.03 | 0.50 | 520404.76 | 31173.21 | 7.54 |
| 2025-03-05 | 6.07 | 5.98 | -0.09 | -1.48 | 545018.44 | 32384.49 | 7.89 |
| 2025-03-04 | 6.10 | 6.07 | -0.18 | -2.88 | 742717.20 | 44950.07 | 10.76 |
| 2025-03-03 | 6.00 | 6.25 | 0.26 | 4.34 | 1334627.28 | 82481.19 | 19.33 |
日K线
周K线
月K线
