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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.89 | 7.94 | 7.78 | 7.81 | -0.89% | 1.29 | 4.54% |
| 2026-04-21 | 7.96 | 7.96 | 7.79 | 7.88 | -1.13% | 1.61 | 5.64% |
| 2026-04-20 | 7.95 | 7.99 | 7.87 | 7.97 | +0.63% | 1.40 | 4.88% |
| 2026-04-17 | 8.00 | 8.05 | 7.85 | 7.92 | -1.00% | 1.45 | 5.06% |
| 2026-04-16 | 7.95 | 8.02 | 7.81 | 8.00 | +0.25% | 1.63 | 5.68% |
| 2026-04-15 | 8.13 | 8.13 | 7.95 | 7.98 | -3.16% | 2.58 | 8.86% |
| 2026-04-14 | 8.29 | 8.35 | 8.15 | 8.24 | -3.74% | 3.15 | 10.57% |
| 2026-04-13 | 8.29 | 8.57 | 8.07 | 8.56 | +4.65% | 4.33 | 14.33% |
| 2026-04-10 | 8.14 | 8.21 | 8.06 | 8.18 | 0.00% | 1.77 | 5.98% |
| 2026-04-09 | 8.27 | 8.30 | 8.09 | 8.18 | +0.86% | 2.74 | 9.27% |
| 2026-04-08 | 8.16 | 8.25 | 7.85 | 8.11 | -3.91% | 3.67 | 12.47% |
| 2026-04-07 | 8.15 | 8.44 | 7.95 | 8.44 | +2.68% | 2.98 | 9.88% |
| 2026-04-03 | 8.47 | 8.51 | 8.13 | 8.22 | -3.86% | 3.02 | 10.10% |
| 2026-04-02 | 8.28 | 8.62 | 8.23 | 8.55 | +4.78% | 5.14 | 16.75% |
| 2026-04-01 | 8.24 | 8.34 | 8.13 | 8.16 | -0.97% | 2.30 | 7.71% |
| 2026-03-31 | 8.42 | 8.55 | 8.19 | 8.24 | -2.49% | 2.79 | 9.22% |
| 2026-03-30 | 8.89 | 8.90 | 8.37 | 8.45 | -0.82% | 3.77 | 12.17% |
| 2026-03-27 | 8.34 | 8.54 | 8.26 | 8.52 | +1.43% | 3.06 | 10.03% |
| 2026-03-26 | 8.38 | 8.50 | 8.21 | 8.40 | +0.12% | 3.43 | 11.29% |
| 2026-03-25 | 8.30 | 8.41 | 8.20 | 8.39 | -1.18% | 2.57 | 8.52% |