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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.84 | 7.11 | 6.82 | 7.09 | +3.62% | 3.30 | 12.91% |
| 2025-08-19 | 6.83 | 6.85 | 6.77 | 6.84 | +0.29% | 1.03 | 4.11% |
| 2025-08-18 | 6.82 | 6.87 | 6.79 | 6.82 | -0.15% | 1.34 | 5.39% |
| 2025-08-15 | 6.81 | 6.83 | 6.78 | 6.83 | +0.58% | 0.94 | 3.78% |
| 2025-08-14 | 6.92 | 6.93 | 6.78 | 6.79 | -2.14% | 1.37 | 5.47% |
| 2025-08-13 | 6.99 | 6.99 | 6.90 | 6.94 | -0.57% | 1.30 | 5.14% |
| 2025-08-12 | 6.90 | 6.98 | 6.90 | 6.98 | +1.15% | 1.61 | 6.33% |
| 2025-08-11 | 6.87 | 6.92 | 6.81 | 6.90 | +0.29% | 1.67 | 6.64% |
| 2025-08-08 | 6.82 | 6.90 | 6.80 | 6.88 | +0.87% | 1.65 | 6.57% |
| 2025-08-07 | 6.79 | 6.86 | 6.78 | 6.82 | +0.29% | 1.15 | 4.60% |
| 2025-08-06 | 6.78 | 6.82 | 6.75 | 6.80 | -0.15% | 0.98 | 3.96% |
| 2025-08-05 | 6.70 | 6.82 | 6.68 | 6.81 | +1.48% | 1.33 | 5.37% |
| 2025-08-04 | 6.60 | 6.72 | 6.51 | 6.71 | +0.30% | 1.01 | 4.13% |
| 2025-08-01 | 6.64 | 6.70 | 6.64 | 6.69 | +0.60% | 1.10 | 4.50% |
| 2025-07-31 | 6.86 | 6.88 | 6.65 | 6.65 | -3.45% | 2.21 | 8.96% |
| 2025-07-30 | 6.95 | 7.04 | 6.82 | 6.89 | +0.87% | 3.31 | 13.11% |
| 2025-07-29 | 6.83 | 6.87 | 6.75 | 6.83 | +0.44% | 1.31 | 5.25% |
| 2025-07-28 | 6.83 | 6.83 | 6.77 | 6.80 | -0.44% | 0.93 | 3.73% |
| 2025-07-25 | 6.85 | 6.90 | 6.80 | 6.83 | -0.14% | 1.30 | 5.19% |
| 2025-07-24 | 6.75 | 6.85 | 6.72 | 6.84 | +1.02% | 1.23 | 4.96% |