泰山石油 sz.000554
7.04
-3.96%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.21 | 7.22 | 6.99 | 7.04 | -3.96% | 1.28 | 4.99% |
| 2026-05-22 | 7.31 | 7.34 | 7.22 | 7.33 | +0.27% | 1.00 | 3.79% |
| 2026-05-21 | 7.65 | 7.65 | 7.27 | 7.31 | -5.80% | 1.99 | 7.36% |
| 2026-05-20 | 7.66 | 7.80 | 7.62 | 7.76 | +0.65% | 1.23 | 4.40% |
| 2026-05-19 | 7.67 | 7.73 | 7.55 | 7.71 | -1.28% | 1.31 | 4.72% |
| 2026-05-18 | 7.70 | 7.82 | 7.53 | 7.81 | +3.44% | 1.90 | 6.80% |
| 2026-05-15 | 7.67 | 7.69 | 7.50 | 7.55 | -1.56% | 1.22 | 4.44% |
| 2026-05-14 | 7.74 | 7.79 | 7.66 | 7.67 | -0.90% | 1.32 | 4.73% |
| 2026-05-13 | 7.85 | 7.91 | 7.71 | 7.74 | -1.02% | 1.59 | 5.62% |
| 2026-05-12 | 8.05 | 8.06 | 7.78 | 7.82 | -2.13% | 1.33 | 4.64% |
| 2026-05-11 | 8.03 | 8.11 | 7.94 | 7.99 | +0.63% | 1.59 | 5.48% |
| 2026-05-08 | 7.87 | 7.96 | 7.83 | 7.94 | +1.93% | 1.94 | 6.77% |
| 2026-05-07 | 7.95 | 8.01 | 7.75 | 7.79 | -3.11% | 2.29 | 8.06% |
| 2026-05-06 | 8.03 | 8.08 | 7.87 | 8.04 | -1.83% | 1.98 | 6.86% |
| 2026-04-30 | 8.25 | 8.31 | 8.12 | 8.19 | +1.24% | 2.53 | 8.49% |
| 2026-04-29 | 7.97 | 8.10 | 7.96 | 8.09 | +1.38% | 1.91 | 6.55% |
| 2026-04-28 | 8.03 | 8.06 | 7.87 | 7.98 | -0.62% | 1.72 | 5.94% |
| 2026-04-27 | 7.94 | 8.03 | 7.83 | 8.03 | +1.26% | 1.69 | 5.85% |
| 2026-04-24 | 8.02 | 8.09 | 7.78 | 7.93 | -1.37% | 2.25 | 7.86% |
| 2026-04-23 | 7.83 | 8.08 | 7.80 | 8.04 | +2.94% | 3.08 | 10.68% |