青岛双星 sz.000599
5.47
-1.44%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.54 | 5.62 | 5.42 | 5.47 | -1.44% | 0.83 | 1.85% |
| 2026-05-22 | 5.46 | 5.56 | 5.41 | 5.55 | +1.83% | 0.78 | 1.74% |
| 2026-05-21 | 5.80 | 5.80 | 5.44 | 5.45 | -6.20% | 1.45 | 3.16% |
| 2026-05-20 | 5.68 | 5.81 | 5.65 | 5.81 | +1.93% | 1.07 | 2.28% |
| 2026-05-19 | 5.70 | 5.77 | 5.61 | 5.70 | 0.00% | 0.60 | 1.30% |
| 2026-05-18 | 5.64 | 5.81 | 5.55 | 5.70 | +0.18% | 1.10 | 2.38% |
| 2026-05-15 | 5.69 | 5.78 | 5.64 | 5.69 | +0.35% | 0.76 | 1.63% |
| 2026-05-14 | 5.90 | 5.91 | 5.67 | 5.67 | -3.74% | 0.72 | 1.53% |
| 2026-05-13 | 5.82 | 5.93 | 5.79 | 5.89 | +1.20% | 0.83 | 1.73% |
| 2026-05-12 | 5.84 | 5.92 | 5.79 | 5.82 | -0.17% | 0.81 | 1.69% |
| 2026-05-11 | 5.93 | 5.96 | 5.82 | 5.83 | -1.52% | 0.90 | 1.89% |
| 2026-05-08 | 5.80 | 6.06 | 5.72 | 5.92 | +1.72% | 1.31 | 2.71% |
| 2026-05-07 | 6.00 | 6.00 | 5.82 | 5.82 | -3.16% | 1.26 | 2.62% |
| 2026-05-06 | 6.00 | 6.08 | 5.90 | 6.01 | +0.84% | 1.73 | 3.52% |
| 2026-04-30 | 5.92 | 6.22 | 5.88 | 5.96 | +3.47% | 2.49 | 5.08% |
| 2026-04-29 | 5.53 | 5.94 | 5.53 | 5.76 | +6.67% | 3.05 | 6.42% |
| 2026-04-28 | 5.32 | 5.44 | 5.30 | 5.40 | +1.12% | 0.77 | 1.76% |
| 2026-04-27 | 5.28 | 5.35 | 5.22 | 5.34 | +0.95% | 0.67 | 1.56% |
| 2026-04-24 | 5.34 | 5.43 | 5.27 | 5.29 | -1.31% | 0.59 | 1.36% |
| 2026-04-23 | 5.31 | 5.48 | 5.20 | 5.36 | +0.37% | 1.02 | 2.34% |