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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.17 | 7.23 | 6.98 | 7.07 | -0.83% | 2.40 | 9.27% |
| 2025-10-22 | 6.94 | 7.19 | 6.92 | 7.13 | +2.42% | 3.36 | 13.02% |
| 2025-10-21 | 6.78 | 6.98 | 6.75 | 6.96 | +2.78% | 2.28 | 9.03% |
| 2025-10-20 | 6.72 | 6.78 | 6.69 | 6.77 | +0.74% | 1.15 | 4.65% |
| 2025-10-17 | 6.70 | 6.81 | 6.69 | 6.72 | -0.29% | 1.13 | 4.57% |
| 2025-10-16 | 6.80 | 6.81 | 6.68 | 6.74 | -0.44% | 0.78 | 3.15% |
| 2025-10-15 | 6.74 | 6.80 | 6.69 | 6.77 | +0.44% | 0.83 | 3.35% |
| 2025-10-14 | 6.72 | 6.79 | 6.70 | 6.74 | +0.44% | 1.02 | 4.14% |
| 2025-10-13 | 6.59 | 6.71 | 6.49 | 6.71 | -1.17% | 0.96 | 3.97% |
| 2025-10-10 | 6.66 | 6.84 | 6.63 | 6.79 | +1.63% | 1.49 | 6.01% |
| 2025-10-09 | 6.57 | 6.69 | 6.54 | 6.68 | +1.35% | 0.82 | 3.40% |
| 2025-09-30 | 6.59 | 6.63 | 6.58 | 6.59 | -0.60% | 0.53 | 2.19% |
| 2025-09-29 | 6.59 | 6.64 | 6.49 | 6.63 | +0.30% | 0.67 | 2.79% |
| 2025-09-26 | 6.54 | 6.68 | 6.53 | 6.61 | +0.60% | 0.84 | 3.44% |
| 2025-09-25 | 6.64 | 6.66 | 6.54 | 6.57 | -0.75% | 0.59 | 2.44% |
| 2025-09-24 | 6.53 | 6.66 | 6.53 | 6.62 | +1.06% | 0.76 | 3.12% |
| 2025-09-23 | 6.58 | 6.58 | 6.36 | 6.55 | -0.60% | 1.00 | 4.24% |
| 2025-09-22 | 6.65 | 6.65 | 6.56 | 6.59 | -0.89% | 0.55 | 2.28% |
| 2025-09-19 | 6.66 | 6.68 | 6.60 | 6.65 | -0.15% | 0.61 | 2.52% |
| 2025-09-18 | 6.81 | 6.83 | 6.63 | 6.66 | -2.75% | 1.64 | 6.64% |