青岛港(601298)股票信息
| 股票代码 | 601298 |
| 股票名称 | 青岛港 |
| 最新价/元 | 8.52 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -0.82 |
| 买入/元 | 8.52 |
| 卖出/元 | 8.53 |
| 昨收/元 | 8.59 |
| 今开/元 | 8.61 |
| 最高/元 | 8.71 |
| 最低/元 | 8.44 |
| 成交量/手 | 159594.00 |
| 成交额/万 | 13703.63 |
| 股净值/元 | 11.21 |
| 市净率 | 1.35 |
| 总市值/万 | 5530417.20 |
| 流通值/万 | 4594047.90 |
| 换手率/% | 0.30 |
| 入市日期 | 2019-01-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
青岛港(601298)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.61 | 8.52 | -0.07 | -0.82 | 159594.00 | 13703.63 | 0.30 |
| 2024-10-10 | 8.43 | 8.59 | 0.26 | 3.12 | 317654.00 | 27503.79 | 0.59 |
| 2024-10-09 | 9.03 | 8.33 | -0.70 | -7.75 | 387949.30 | 33336.31 | 0.72 |
| 2024-10-08 | 9.99 | 9.03 | -0.17 | -1.85 | 461278.26 | 43067.70 | 0.86 |
| 2024-09-30 | 8.80 | 9.20 | 0.55 | 6.36 | 499504.10 | 44752.42 | 0.93 |
| 2024-09-27 | 8.82 | 8.65 | 0.13 | 1.53 | 187611.77 | 16183.28 | 0.35 |
| 2024-09-26 | 8.51 | 8.52 | 0.02 | 0.24 | 148956.54 | 12543.88 | 0.28 |
| 2024-09-25 | 8.62 | 8.50 | -0.11 | -1.28 | 168769.39 | 14453.53 | 0.31 |
| 2024-09-24 | 8.20 | 8.61 | 0.43 | 5.26 | 193479.00 | 16362.12 | 0.36 |
| 2024-09-23 | 8.12 | 8.18 | 0.06 | 0.74 | 126296.00 | 10287.35 | 0.23 |
| 2024-09-20 | 8.13 | 8.12 | -0.04 | -0.49 | 181945.60 | 14611.36 | 0.34 |
| 2024-09-19 | 8.67 | 8.16 | -0.56 | -6.42 | 279086.39 | 22928.15 | 0.52 |
| 2024-09-18 | 8.17 | 8.72 | 0.50 | 6.08 | 176215.10 | 15061.66 | 0.33 |
| 2024-09-13 | 8.18 | 8.22 | 0.07 | 0.86 | 174104.11 | 14294.72 | 0.32 |
| 2024-09-12 | 8.00 | 8.15 | 0.08 | 0.99 | 124426.18 | 10096.71 | 0.23 |
| 2024-09-11 | 8.36 | 8.07 | -0.29 | -3.47 | 115689.35 | 9414.57 | 0.21 |
| 2024-09-10 | 8.45 | 8.36 | -0.06 | -0.71 | 118951.97 | 9865.18 | 0.22 |
| 2024-09-09 | 8.69 | 8.42 | -0.25 | -2.88 | 87019.25 | 7404.41 | 0.16 |
| 2024-09-06 | 8.83 | 8.67 | -0.14 | -1.59 | 55729.00 | 4889.94 | 0.10 |
| 2024-09-05 | 8.94 | 8.81 | -0.09 | -1.01 | 75425.00 | 6619.49 | 0.14 |
| 2024-09-04 | 8.92 | 8.90 | 0.01 | 0.11 | 66926.00 | 5937.06 | 0.12 |
| 2024-09-03 | 9.10 | 8.89 | -0.28 | -3.05 | 139630.68 | 12516.55 | 0.26 |
| 2024-09-02 | 9.17 | 9.17 | 0.09 | 0.99 | 132695.79 | 12169.60 | 0.25 |
| 2024-08-30 | 9.21 | 9.08 | -0.23 | -2.47 | 192130.64 | 17574.91 | 0.36 |
| 2024-08-29 | 9.84 | 9.31 | -0.53 | -5.39 | 262841.67 | 24685.84 | 0.49 |
| 2024-08-28 | 9.71 | 9.84 | 0.10 | 1.03 | 117221.00 | 11560.51 | 0.22 |
| 2024-08-27 | 9.70 | 9.74 | 0.02 | 0.21 | 117794.87 | 11421.42 | 0.22 |
| 2024-08-26 | 9.46 | 9.72 | 0.25 | 2.64 | 159141.93 | 15246.04 | 0.30 |
| 2024-08-23 | 9.43 | 9.47 | -0.04 | -0.42 | 85433.00 | 8063.81 | 0.16 |
| 2024-08-22 | 9.45 | 9.51 | 0.05 | 0.53 | 86369.96 | 8229.95 | 0.16 |
| 2024-08-21 | 9.38 | 9.46 | 0.10 | 1.07 | 99917.55 | 9418.43 | 0.19 |
| 2024-08-20 | 9.49 | 9.36 | -0.14 | -1.47 | 110483.57 | 10380.55 | 0.20 |
| 2024-08-19 | 9.36 | 9.50 | 0.16 | 1.71 | 116756.00 | 11041.27 | 0.22 |
| 2024-08-16 | 9.27 | 9.34 | 0.08 | 0.86 | 122694.93 | 11405.49 | 0.23 |
| 2024-08-15 | 8.99 | 9.26 | 0.24 | 2.66 | 169338.00 | 15586.20 | 0.31 |
| 2024-08-14 | 8.98 | 9.02 | 0.00 | 0.00 | 133704.50 | 12124.14 | 0.25 |
| 2024-08-13 | 8.96 | 9.02 | 0.02 | 0.22 | 71972.00 | 6509.36 | 0.13 |
| 2024-08-12 | 8.90 | 9.00 | 0.15 | 1.70 | 93832.00 | 8443.82 | 0.17 |
| 2024-08-09 | 8.86 | 8.85 | 0.06 | 0.68 | 73544.99 | 6506.29 | 0.14 |
| 2024-08-08 | 8.80 | 8.79 | -0.02 | -0.23 | 67950.03 | 5952.28 | 0.13 |
| 2024-08-07 | 8.63 | 8.81 | 0.14 | 1.62 | 101427.00 | 8894.88 | 0.19 |
| 2024-08-06 | 8.95 | 8.67 | -0.24 | -2.69 | 171644.00 | 14867.07 | 0.32 |
| 2024-08-05 | 9.11 | 8.91 | -0.20 | -2.20 | 104459.56 | 9381.07 | 0.19 |
| 2024-08-02 | 9.23 | 9.11 | -0.18 | -1.94 | 106422.82 | 9728.74 | 0.20 |
| 2024-08-01 | 9.09 | 9.29 | 0.18 | 1.98 | 154824.76 | 14335.37 | 0.29 |
| 2024-07-31 | 9.02 | 9.11 | 0.13 | 1.45 | 180673.00 | 16290.92 | 0.34 |
| 2024-07-30 | 9.19 | 9.27 | 0.00 | 0.00 | 144201.76 | 13281.96 | 0.27 |
| 2024-07-29 | 9.18 | 9.27 | 0.06 | 0.65 | 149824.45 | 13763.75 | 0.28 |
| 2024-07-26 | 9.32 | 9.21 | -0.13 | -1.39 | 146101.26 | 13415.45 | 0.27 |
| 2024-07-25 | 9.46 | 9.34 | -0.16 | -1.68 | 125575.00 | 11731.12 | 0.23 |
| 2024-07-24 | 9.33 | 9.50 | 0.15 | 1.60 | 154893.00 | 14748.28 | 0.29 |
| 2024-07-23 | 9.30 | 9.35 | 0.04 | 0.43 | 129772.00 | 12161.31 | 0.24 |
| 2024-07-22 | 9.34 | 9.31 | -0.01 | -0.11 | 133950.90 | 12361.17 | 0.25 |
| 2024-07-19 | 9.40 | 9.32 | -0.11 | -1.17 | 125408.00 | 11735.71 | 0.23 |
| 2024-07-18 | 9.20 | 9.43 | 0.21 | 2.28 | 128083.66 | 11962.60 | 0.24 |
| 2024-07-17 | 9.44 | 9.22 | -0.28 | -2.95 | 153720.44 | 14257.72 | 0.29 |
| 2024-07-16 | 9.49 | 9.50 | 0.07 | 0.74 | 186574.50 | 17712.19 | 0.35 |
| 2024-07-15 | 9.20 | 9.43 | -0.46 | -4.65 | 399981.72 | 37613.57 | 0.74 |
| 2024-07-10 | 0.00 | 9.89 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-07-09 | 9.60 | 9.89 | 0.28 | 2.91 | 121899.00 | 11921.49 | 0.23 |
| 2024-07-08 | 9.65 | 9.61 | -0.05 | -0.52 | 106083.00 | 10239.77 | 0.20 |
| 2024-07-05 | 9.70 | 9.66 | -0.04 | -0.41 | 86713.03 | 8355.98 | 0.16 |
| 2024-07-04 | 9.60 | 9.70 | 0.10 | 1.04 | 111600.11 | 10820.11 | 0.21 |
| 2024-07-03 | 9.64 | 9.60 | -0.04 | -0.42 | 77262.53 | 7432.60 | 0.14 |
| 2024-07-02 | 9.68 | 9.64 | -0.03 | -0.31 | 84610.16 | 8131.19 | 0.16 |
| 2024-07-01 | 9.57 | 9.67 | 0.11 | 1.15 | 127839.33 | 12371.41 | 0.24 |
| 2024-06-28 | 9.31 | 9.56 | 0.25 | 2.69 | 157594.98 | 14913.37 | 0.29 |
| 2024-06-27 | 9.24 | 9.31 | 0.07 | 0.76 | 112195.82 | 10397.08 | 0.21 |
| 2024-06-26 | 9.22 | 9.24 | -0.01 | -0.11 | 88873.06 | 8162.64 | 0.16 |
| 2024-06-25 | 9.14 | 9.25 | 0.05 | 0.54 | 136692.00 | 12619.74 | 0.25 |
| 2024-06-24 | 9.33 | 9.20 | -0.14 | -1.50 | 177484.52 | 16450.04 | 0.33 |
| 2024-06-21 | 9.26 | 9.34 | 0.02 | 0.22 | 234780.33 | 22065.87 | 0.44 |
| 2024-06-20 | 9.00 | 9.32 | 0.34 | 3.79 | 196248.44 | 18080.32 | 0.36 |
| 2024-06-19 | 9.03 | 8.98 | -0.05 | -0.55 | 115272.11 | 10380.30 | 0.21 |
| 2024-06-18 | 8.85 | 9.03 | 0.22 | 2.50 | 158934.90 | 14154.85 | 0.29 |
| 2024-06-17 | 8.66 | 8.81 | 0.07 | 0.80 | 230034.00 | 20191.12 | 0.43 |
| 2024-06-14 | 8.56 | 8.74 | 0.16 | 1.87 | 229586.50 | 20084.63 | 0.43 |
| 2024-06-13 | 8.60 | 8.58 | 0.00 | 0.00 | 130999.50 | 11236.55 | 0.24 |
| 2024-06-12 | 8.50 | 8.58 | 0.08 | 0.94 | 148307.00 | 12576.43 | 0.28 |
| 2024-06-11 | 8.61 | 8.50 | 0.02 | 0.24 | 245648.00 | 21078.51 | 0.46 |
| 2024-06-07 | 8.37 | 8.48 | 0.12 | 1.44 | 91771.00 | 7756.95 | 0.17 |
| 2024-06-06 | 8.28 | 8.36 | 0.05 | 0.60 | 103170.00 | 8666.49 | 0.19 |
| 2024-06-05 | 8.57 | 8.31 | -0.20 | -2.35 | 121563.00 | 10221.40 | 0.23 |
| 2024-06-04 | 8.42 | 8.51 | 0.10 | 1.19 | 107182.00 | 9060.25 | 0.20 |
| 2024-06-03 | 8.48 | 8.41 | -0.10 | -1.18 | 127346.45 | 10709.16 | 0.24 |
| 2024-05-31 | 8.60 | 8.51 | -0.06 | -0.70 | 132295.85 | 11209.71 | 0.25 |
| 2024-05-30 | 8.50 | 8.57 | 0.09 | 1.06 | 119124.00 | 10198.61 | 0.22 |
| 2024-05-29 | 8.43 | 8.48 | 0.04 | 0.47 | 86570.00 | 7295.31 | 0.16 |
| 2024-05-28 | 8.56 | 8.44 | -0.07 | -0.82 | 142067.03 | 12047.65 | 0.26 |
| 2024-05-27 | 8.41 | 8.51 | 0.14 | 1.67 | 130049.00 | 10986.21 | 0.24 |
| 2024-05-24 | 8.29 | 8.37 | 0.10 | 1.21 | 102861.00 | 8606.69 | 0.19 |
| 2024-05-23 | 8.33 | 8.27 | -0.09 | -1.08 | 93800.76 | 7768.61 | 0.17 |
| 2024-05-22 | 8.35 | 8.36 | 0.02 | 0.24 | 112272.00 | 9409.18 | 0.21 |
| 2024-05-21 | 8.48 | 8.34 | -0.10 | -1.19 | 133704.76 | 11136.62 | 0.25 |
| 2024-05-20 | 8.39 | 8.44 | 0.08 | 0.96 | 109856.76 | 9191.10 | 0.20 |
| 2024-05-17 | 8.28 | 8.36 | 0.08 | 0.97 | 112927.86 | 9400.44 | 0.21 |
| 2024-05-16 | 8.50 | 8.28 | -0.21 | -2.47 | 123801.00 | 10355.67 | 0.23 |
| 2024-05-15 | 8.49 | 8.49 | 0.03 | 0.36 | 110096.93 | 9418.63 | 0.20 |
| 2024-05-14 | 8.54 | 8.46 | -0.11 | -1.28 | 165434.84 | 14118.96 | 0.31 |
| 2024-05-13 | 8.32 | 8.57 | 0.25 | 3.01 | 150044.00 | 12754.80 | 0.28 |
日K线
周K线
月K线
