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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.38 | 8.51 | 8.12 | 8.49 | +0.59% | 3.64 | 12.06% |
| 2026-03-23 | 8.71 | 8.71 | 8.35 | 8.44 | -1.75% | 3.38 | 10.95% |
| 2026-03-20 | 8.77 | 8.89 | 8.51 | 8.59 | -7.54% | 4.30 | 13.71% |
| 2026-03-19 | 9.36 | 9.48 | 9.01 | 9.29 | +3.80% | 6.21 | 18.65% |
| 2026-03-18 | 8.98 | 9.04 | 8.80 | 8.95 | -2.82% | 3.44 | 10.62% |
| 2026-03-17 | 9.32 | 9.47 | 9.08 | 9.21 | -2.44% | 4.45 | 13.29% |
| 2026-03-16 | 9.30 | 9.92 | 9.30 | 9.44 | +1.61% | 5.60 | 16.08% |
| 2026-03-13 | 9.73 | 9.79 | 9.23 | 9.29 | -3.03% | 4.50 | 13.11% |
| 2026-03-12 | 9.88 | 9.92 | 9.47 | 9.58 | -1.44% | 5.98 | 17.08% |
| 2026-03-11 | 9.57 | 9.78 | 9.50 | 9.72 | +1.14% | 6.06 | 17.31% |
| 2026-03-10 | 9.37 | 9.81 | 9.37 | 9.61 | -7.68% | 7.72 | 22.30% |
| 2026-03-09 | 11.42 | 11.42 | 10.35 | 10.41 | +0.29% | 12.78 | 32.16% |
| 2026-03-06 | 10.55 | 10.70 | 10.15 | 10.38 | -4.68% | 8.38 | 22.26% |
| 2026-03-05 | 11.44 | 11.60 | 10.47 | 10.89 | -6.28% | 13.72 | 34.37% |
| 2026-03-04 | 11.93 | 11.94 | 10.42 | 11.62 | +7.10% | 19.33 | 46.74% |
| 2026-03-03 | 10.85 | 10.85 | 10.74 | 10.85 | +10.04% | 2.40 | 6.10% |
| 2026-03-02 | 9.86 | 9.86 | 9.57 | 9.86 | +10.04% | 3.02 | 8.48% |
| 2026-02-27 | 8.77 | 8.97 | 8.59 | 8.96 | +2.99% | 4.74 | 14.83% |
| 2026-02-26 | 8.79 | 8.90 | 8.60 | 8.70 | -1.47% | 4.38 | 13.82% |
| 2026-02-25 | 8.70 | 8.98 | 8.48 | 8.83 | +1.26% | 7.86 | 24.68% |