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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.15 | 6.19 | 6.09 | 6.17 | +0.32% | 0.43 | 1.88% |
| 2025-05-26 | 6.09 | 6.21 | 6.09 | 6.15 | +1.13% | 0.50 | 2.20% |
| 2025-05-23 | 6.13 | 6.21 | 6.08 | 6.08 | -0.80% | 0.46 | 2.03% |
| 2025-05-22 | 6.27 | 6.30 | 6.11 | 6.13 | -2.19% | 0.80 | 3.49% |
| 2025-05-21 | 6.31 | 6.33 | 6.22 | 6.27 | -0.16% | 0.52 | 2.24% |
| 2025-05-20 | 6.26 | 6.29 | 6.19 | 6.28 | +0.31% | 0.65 | 2.82% |
| 2025-05-19 | 6.19 | 6.29 | 6.18 | 6.26 | +1.27% | 0.72 | 3.11% |
| 2025-05-16 | 6.16 | 6.25 | 6.13 | 6.18 | +0.48% | 0.55 | 2.38% |
| 2025-05-15 | 6.16 | 6.23 | 6.11 | 6.15 | -0.95% | 0.55 | 2.40% |
| 2025-05-14 | 6.14 | 6.21 | 6.08 | 6.21 | +1.28% | 0.70 | 3.08% |
| 2025-05-13 | 6.16 | 6.23 | 6.13 | 6.13 | -0.64% | 0.63 | 2.76% |
| 2025-05-12 | 6.23 | 6.25 | 6.13 | 6.17 | -0.94% | 0.80 | 3.52% |
| 2025-05-09 | 6.15 | 6.31 | 6.15 | 6.23 | +1.44% | 1.22 | 5.28% |
| 2025-05-08 | 6.07 | 6.16 | 6.07 | 6.14 | +0.16% | 0.64 | 2.85% |
| 2025-05-07 | 6.06 | 6.14 | 6.03 | 6.13 | +2.46% | 1.08 | 4.82% |
| 2025-05-06 | 5.88 | 6.00 | 5.88 | 5.98 | +2.01% | 0.81 | 3.67% |