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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.13 | 7.17 | 6.98 | 7.00 | -2.78% | 1.44 | 5.61% |
| 2025-11-19 | 7.12 | 7.30 | 7.08 | 7.20 | +1.12% | 1.70 | 6.51% |
| 2025-11-18 | 7.20 | 7.24 | 7.08 | 7.12 | -1.66% | 1.28 | 4.94% |
| 2025-11-17 | 7.23 | 7.30 | 7.13 | 7.24 | 0.00% | 1.49 | 5.68% |
| 2025-11-14 | 7.10 | 7.32 | 7.09 | 7.24 | +1.97% | 2.11 | 8.03% |
| 2025-11-13 | 7.02 | 7.11 | 6.95 | 7.10 | -0.56% | 1.72 | 6.72% |
| 2025-11-12 | 7.17 | 7.23 | 7.09 | 7.14 | +0.28% | 1.48 | 5.71% |
| 2025-11-11 | 7.09 | 7.15 | 7.05 | 7.12 | +0.42% | 1.14 | 4.42% |
| 2025-11-10 | 7.05 | 7.11 | 6.96 | 7.09 | +0.42% | 1.19 | 4.63% |
| 2025-11-07 | 7.04 | 7.13 | 7.03 | 7.06 | -0.14% | 1.12 | 4.37% |
| 2025-11-06 | 7.01 | 7.12 | 6.96 | 7.07 | +0.43% | 1.34 | 5.23% |
| 2025-11-05 | 6.86 | 7.06 | 6.82 | 7.04 | +2.03% | 1.76 | 6.95% |
| 2025-11-04 | 6.88 | 6.96 | 6.83 | 6.90 | 0.00% | 1.11 | 4.43% |
| 2025-11-03 | 6.78 | 6.91 | 6.78 | 6.90 | +1.77% | 1.40 | 5.65% |
| 2025-10-31 | 6.75 | 6.81 | 6.70 | 6.78 | +0.44% | 0.80 | 3.28% |
| 2025-10-30 | 6.81 | 6.88 | 6.74 | 6.75 | -1.46% | 1.18 | 4.79% |
| 2025-10-29 | 6.86 | 6.87 | 6.74 | 6.85 | -0.15% | 1.15 | 4.67% |
| 2025-10-28 | 6.86 | 6.90 | 6.82 | 6.86 | -0.15% | 1.00 | 4.03% |
| 2025-10-27 | 6.95 | 6.96 | 6.84 | 6.87 | -1.01% | 1.89 | 7.55% |
| 2025-10-24 | 7.13 | 7.24 | 6.92 | 6.94 | -1.84% | 2.03 | 7.99% |