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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.85 | 6.94 | 6.67 | 6.75 | -7.47% | 6.15 | 24.85% |
| 2025-06-24 | 7.30 | 7.53 | 7.30 | 7.30 | -10.04% | 7.34 | 27.11% |
| 2025-06-23 | 7.73 | 8.11 | 7.63 | 8.11 | +9.97% | 8.05 | 27.59% |
| 2025-06-20 | 7.60 | 7.78 | 7.35 | 7.38 | -7.73% | 6.81 | 24.53% |
| 2025-06-19 | 7.34 | 8.19 | 7.11 | 7.99 | +5.03% | 10.59 | 37.62% |
| 2025-06-18 | 8.05 | 8.39 | 7.51 | 7.61 | -4.79% | 10.28 | 35.07% |
| 2025-06-17 | 7.65 | 8.47 | 7.16 | 7.99 | +3.56% | 12.73 | 44.32% |
| 2025-06-16 | 7.36 | 7.72 | 7.35 | 7.72 | +10.07% | 4.68 | 16.69% |
| 2025-06-13 | 6.75 | 7.01 | 6.56 | 7.01 | +10.00% | 6.59 | 26.01% |
| 2025-06-12 | 6.45 | 6.52 | 6.33 | 6.38 | +0.93% | 1.42 | 6.02% |
| 2025-06-11 | 6.33 | 6.34 | 6.25 | 6.32 | -0.31% | 0.55 | 2.34% |
| 2025-06-10 | 6.34 | 6.38 | 6.17 | 6.34 | 0.00% | 0.99 | 4.25% |
| 2025-06-09 | 6.28 | 6.35 | 6.20 | 6.34 | +1.41% | 0.95 | 4.07% |
| 2025-06-06 | 6.13 | 6.26 | 6.13 | 6.25 | +2.08% | 0.69 | 2.98% |
| 2025-06-05 | 6.22 | 6.25 | 6.10 | 6.12 | -1.58% | 0.48 | 2.12% |
| 2025-06-04 | 6.12 | 6.23 | 6.12 | 6.22 | +1.44% | 0.51 | 2.24% |
| 2025-06-03 | 6.06 | 6.14 | 6.02 | 6.13 | +1.46% | 0.54 | 2.39% |
| 2025-05-30 | 6.16 | 6.17 | 6.03 | 6.04 | -2.07% | 0.59 | 2.63% |
| 2025-05-29 | 6.15 | 6.22 | 6.11 | 6.17 | +0.16% | 0.53 | 2.33% |
| 2025-05-28 | 6.20 | 6.21 | 6.15 | 6.16 | -0.16% | 0.38 | 1.67% |