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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.87 | 6.89 | 6.82 | 6.85 | +0.29% | 1.15 | 4.60% |
| 2025-09-16 | 6.86 | 6.86 | 6.76 | 6.83 | -0.29% | 0.96 | 3.85% |
| 2025-09-15 | 6.85 | 6.88 | 6.81 | 6.85 | -0.14% | 0.96 | 3.82% |
| 2025-09-12 | 6.87 | 6.89 | 6.84 | 6.86 | -0.86% | 1.30 | 5.20% |
| 2025-09-11 | 7.02 | 7.02 | 6.82 | 6.92 | -2.24% | 2.55 | 10.12% |
| 2025-09-10 | 6.90 | 7.10 | 6.89 | 7.08 | +2.88% | 2.87 | 11.17% |
| 2025-09-09 | 6.95 | 6.95 | 6.83 | 6.88 | -1.14% | 0.82 | 3.25% |
| 2025-09-08 | 6.89 | 6.97 | 6.84 | 6.96 | +1.01% | 1.23 | 4.86% |
| 2025-09-05 | 6.83 | 6.90 | 6.72 | 6.89 | +1.02% | 1.19 | 4.77% |
| 2025-09-04 | 6.81 | 6.91 | 6.71 | 6.82 | -0.43% | 1.30 | 5.20% |
| 2025-09-03 | 7.13 | 7.13 | 6.81 | 6.85 | -3.76% | 1.70 | 6.67% |
| 2025-09-02 | 7.02 | 7.13 | 6.89 | 7.12 | +1.56% | 2.26 | 8.79% |
| 2025-09-01 | 6.92 | 7.09 | 6.92 | 7.01 | +1.00% | 1.40 | 5.47% |
| 2025-08-29 | 6.97 | 7.04 | 6.93 | 6.94 | -0.99% | 1.37 | 5.36% |
| 2025-08-28 | 7.02 | 7.14 | 6.73 | 7.01 | -0.14% | 2.03 | 8.01% |
| 2025-08-27 | 7.16 | 7.23 | 6.99 | 7.02 | -2.48% | 2.32 | 8.95% |
| 2025-08-26 | 7.09 | 7.24 | 7.02 | 7.20 | +1.82% | 2.37 | 9.02% |
| 2025-08-25 | 7.08 | 7.10 | 7.01 | 7.07 | 0.00% | 1.63 | 6.33% |
| 2025-08-22 | 7.14 | 7.17 | 7.00 | 7.07 | -0.56% | 1.75 | 6.80% |
| 2025-08-21 | 7.09 | 7.18 | 7.01 | 7.11 | +0.28% | 2.84 | 10.94% |