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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.73 | 6.92 | 6.73 | 6.92 | +1.17% | 1.56 | 6.30% |
| 2026-01-16 | 6.91 | 6.92 | 6.79 | 6.84 | -3.39% | 2.16 | 8.69% |
| 2026-01-15 | 6.97 | 7.15 | 6.85 | 7.08 | +1.00% | 2.84 | 11.20% |
| 2026-01-14 | 6.89 | 7.22 | 6.88 | 7.01 | +2.04% | 3.80 | 14.91% |
| 2026-01-13 | 6.78 | 7.01 | 6.77 | 6.87 | +2.08% | 3.37 | 13.49% |
| 2026-01-12 | 6.78 | 6.80 | 6.66 | 6.73 | -1.17% | 2.19 | 9.00% |
| 2026-01-09 | 6.94 | 7.04 | 6.75 | 6.81 | +3.03% | 3.31 | 13.31% |
| 2026-01-08 | 6.49 | 6.63 | 6.48 | 6.61 | +1.38% | 1.21 | 5.10% |
| 2026-01-07 | 6.60 | 6.60 | 6.49 | 6.52 | -2.40% | 1.60 | 6.77% |
| 2026-01-06 | 6.54 | 6.73 | 6.52 | 6.68 | +1.83% | 1.95 | 8.11% |
| 2026-01-05 | 6.74 | 6.77 | 6.54 | 6.56 | +1.23% | 2.15 | 8.94% |
| 2025-12-31 | 6.55 | 6.55 | 6.40 | 6.48 | -1.37% | 0.83 | 3.55% |
| 2025-12-30 | 6.51 | 6.59 | 6.41 | 6.57 | +0.92% | 1.27 | 5.34% |
| 2025-12-29 | 6.47 | 6.53 | 6.43 | 6.51 | +0.46% | 0.73 | 3.10% |
| 2025-12-26 | 6.49 | 6.51 | 6.44 | 6.48 | 0.00% | 0.66 | 2.81% |
| 2025-12-25 | 6.48 | 6.50 | 6.46 | 6.48 | -0.31% | 0.42 | 1.78% |
| 2025-12-24 | 6.43 | 6.50 | 6.40 | 6.50 | +0.93% | 0.60 | 2.57% |
| 2025-12-23 | 6.47 | 6.48 | 6.42 | 6.44 | -0.62% | 0.45 | 1.94% |
| 2025-12-22 | 6.47 | 6.49 | 6.43 | 6.48 | +0.31% | 0.51 | 2.16% |
| 2025-12-19 | 6.38 | 6.47 | 6.36 | 6.46 | +1.10% | 0.60 | 2.56% |