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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.28 | 6.42 | 6.28 | 6.39 | +1.43% | 0.69 | 2.99% |
| 2025-12-17 | 6.26 | 6.32 | 6.19 | 6.30 | +0.64% | 0.55 | 2.41% |
| 2025-12-16 | 6.36 | 6.40 | 6.25 | 6.26 | -2.03% | 0.64 | 2.79% |
| 2025-12-15 | 6.35 | 6.43 | 6.31 | 6.39 | +0.79% | 0.52 | 2.26% |
| 2025-12-12 | 6.41 | 6.45 | 6.33 | 6.34 | -1.09% | 0.77 | 3.33% |
| 2025-12-11 | 6.61 | 6.61 | 6.41 | 6.41 | -2.73% | 0.88 | 3.72% |
| 2025-12-10 | 6.62 | 6.63 | 6.55 | 6.59 | -0.45% | 0.58 | 2.42% |
| 2025-12-09 | 6.72 | 6.74 | 6.61 | 6.62 | -1.93% | 0.83 | 3.43% |
| 2025-12-08 | 6.78 | 6.80 | 6.71 | 6.75 | -0.15% | 0.68 | 2.78% |
| 2025-12-05 | 6.72 | 6.77 | 6.67 | 6.76 | +0.60% | 0.50 | 2.04% |
| 2025-12-04 | 6.80 | 6.83 | 6.72 | 6.72 | -1.18% | 0.56 | 2.28% |
| 2025-12-03 | 6.80 | 6.86 | 6.76 | 6.80 | -0.15% | 0.73 | 2.96% |
| 2025-12-02 | 6.88 | 6.88 | 6.73 | 6.81 | -0.58% | 0.79 | 3.21% |
| 2025-12-01 | 6.78 | 6.90 | 6.75 | 6.85 | +2.09% | 0.93 | 3.75% |
| 2025-11-28 | 6.63 | 6.74 | 6.60 | 6.71 | +1.67% | 0.87 | 3.59% |
| 2025-11-27 | 6.59 | 6.66 | 6.55 | 6.60 | +0.61% | 0.76 | 3.19% |
| 2025-11-26 | 6.61 | 6.70 | 6.54 | 6.56 | -1.20% | 1.04 | 4.32% |
| 2025-11-25 | 6.57 | 6.68 | 6.55 | 6.64 | +1.37% | 1.04 | 4.34% |
| 2025-11-24 | 6.63 | 6.68 | 6.50 | 6.55 | -0.61% | 1.10 | 4.61% |
| 2025-11-21 | 6.99 | 7.04 | 6.58 | 6.59 | -5.86% | 1.72 | 7.05% |