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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.87 | 6.90 | 6.75 | 6.77 | -1.30% | 1.39 | 5.59% |
| 2025-07-22 | 6.87 | 6.89 | 6.78 | 6.86 | -0.14% | 1.41 | 5.65% |
| 2025-07-21 | 6.81 | 6.90 | 6.81 | 6.87 | +0.73% | 1.65 | 6.60% |
| 2025-07-18 | 6.79 | 6.84 | 6.76 | 6.82 | +0.58% | 1.26 | 5.05% |
| 2025-07-17 | 6.76 | 6.83 | 6.72 | 6.78 | +0.44% | 1.43 | 5.77% |
| 2025-07-16 | 6.70 | 6.78 | 6.67 | 6.75 | +0.74% | 1.11 | 4.51% |
| 2025-07-15 | 6.80 | 6.82 | 6.64 | 6.70 | -1.89% | 1.89 | 7.69% |
| 2025-07-14 | 6.83 | 7.02 | 6.81 | 6.83 | +0.73% | 2.15 | 8.57% |
| 2025-07-11 | 6.79 | 6.82 | 6.73 | 6.78 | -0.15% | 1.55 | 6.23% |
| 2025-07-10 | 6.78 | 6.84 | 6.77 | 6.79 | -0.15% | 1.27 | 5.10% |
| 2025-07-09 | 6.83 | 6.88 | 6.78 | 6.80 | -0.15% | 1.65 | 6.62% |
| 2025-07-08 | 6.82 | 6.85 | 6.75 | 6.81 | +0.29% | 1.49 | 6.00% |
| 2025-07-07 | 6.74 | 6.83 | 6.67 | 6.79 | -0.44% | 1.70 | 6.86% |
| 2025-07-04 | 6.86 | 6.86 | 6.78 | 6.82 | -0.86% | 1.88 | 7.53% |
| 2025-07-03 | 6.93 | 6.98 | 6.83 | 6.88 | 0.00% | 1.84 | 7.29% |
| 2025-07-02 | 6.94 | 6.99 | 6.86 | 6.88 | -1.00% | 3.02 | 11.94% |
| 2025-07-01 | 7.04 | 7.11 | 6.85 | 6.95 | -0.85% | 3.23 | 12.74% |
| 2025-06-30 | 6.78 | 7.03 | 6.73 | 7.01 | +4.28% | 4.93 | 19.60% |
| 2025-06-27 | 6.79 | 6.79 | 6.64 | 6.72 | -3.42% | 3.49 | 14.21% |
| 2025-06-26 | 6.69 | 7.13 | 6.68 | 6.96 | +3.08% | 6.23 | 24.89% |