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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.29 | 8.72 | 8.29 | 8.72 | +9.96% | 1.99 | 6.39% |
| 2026-02-13 | 7.88 | 8.08 | 7.71 | 7.93 | -1.25% | 2.49 | 8.64% |
| 2026-02-12 | 8.15 | 8.32 | 8.02 | 8.03 | -1.59% | 2.56 | 8.71% |
| 2026-02-11 | 8.03 | 8.26 | 7.98 | 8.16 | +0.99% | 2.71 | 9.19% |
| 2026-02-10 | 8.12 | 8.22 | 8.04 | 8.08 | -0.49% | 2.53 | 8.59% |
| 2026-02-09 | 8.22 | 8.30 | 8.10 | 8.12 | -1.69% | 3.29 | 11.09% |
| 2026-02-06 | 7.70 | 8.34 | 7.61 | 8.26 | +5.22% | 3.96 | 13.56% |
| 2026-02-05 | 7.92 | 8.22 | 7.83 | 7.85 | -2.00% | 3.17 | 10.97% |
| 2026-02-04 | 7.98 | 8.08 | 7.80 | 8.01 | +3.35% | 4.21 | 14.57% |
| 2026-02-03 | 7.83 | 7.87 | 7.64 | 7.75 | 0.00% | 4.19 | 14.91% |
| 2026-02-02 | 7.63 | 8.16 | 7.63 | 7.75 | -8.39% | 6.66 | 23.23% |
| 2026-01-30 | 8.93 | 9.54 | 8.40 | 8.46 | -5.26% | 10.44 | 32.50% |
| 2026-01-29 | 8.04 | 8.93 | 7.97 | 8.93 | +9.98% | 10.12 | 33.01% |
| 2026-01-28 | 7.76 | 8.30 | 7.70 | 8.12 | +6.84% | 7.02 | 24.06% |
| 2026-01-27 | 7.61 | 7.78 | 7.48 | 7.60 | -1.81% | 3.00 | 10.91% |
| 2026-01-26 | 7.52 | 7.83 | 7.48 | 7.74 | +4.74% | 4.59 | 16.53% |
| 2026-01-23 | 7.36 | 7.45 | 7.25 | 7.39 | -0.14% | 2.42 | 9.10% |
| 2026-01-22 | 7.11 | 7.49 | 7.10 | 7.40 | +4.23% | 3.79 | 14.19% |
| 2026-01-21 | 6.95 | 7.15 | 6.94 | 7.10 | +2.31% | 2.27 | 8.87% |
| 2026-01-20 | 6.88 | 6.95 | 6.83 | 6.94 | +0.29% | 1.40 | 5.61% |