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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.04 | 5.15 | 5.02 | 5.15 | +1.98% | 1.20 | 2.88% |
| 2025-08-19 | 5.03 | 5.08 | 5.00 | 5.05 | 0.00% | 0.62 | 1.50% |
| 2025-08-18 | 5.03 | 5.12 | 5.02 | 5.05 | +0.60% | 0.96 | 2.32% |
| 2025-08-15 | 4.97 | 5.02 | 4.97 | 5.02 | +1.01% | 0.64 | 1.57% |
| 2025-08-14 | 5.17 | 5.20 | 4.97 | 4.97 | -3.68% | 1.36 | 3.29% |
| 2025-08-13 | 5.16 | 5.18 | 5.12 | 5.16 | +0.19% | 0.73 | 1.74% |
| 2025-08-12 | 5.13 | 5.17 | 5.11 | 5.15 | +0.39% | 0.74 | 1.75% |
| 2025-08-11 | 5.09 | 5.17 | 5.09 | 5.13 | +0.59% | 0.79 | 1.90% |
| 2025-08-08 | 5.08 | 5.10 | 5.00 | 5.10 | +0.20% | 0.62 | 1.51% |
| 2025-08-07 | 5.07 | 5.19 | 5.06 | 5.09 | +0.59% | 0.76 | 1.83% |
| 2025-08-06 | 5.09 | 5.11 | 5.03 | 5.06 | -0.39% | 0.51 | 1.23% |
| 2025-08-05 | 5.00 | 5.09 | 4.99 | 5.08 | +1.60% | 0.58 | 1.41% |
| 2025-08-04 | 4.93 | 5.00 | 4.91 | 5.00 | +1.01% | 0.36 | 0.89% |
| 2025-08-01 | 4.93 | 4.99 | 4.93 | 4.95 | +0.20% | 0.47 | 1.17% |
| 2025-07-31 | 5.05 | 5.08 | 4.92 | 4.94 | -2.37% | 0.77 | 1.89% |
| 2025-07-30 | 5.02 | 5.08 | 5.01 | 5.06 | +0.60% | 0.61 | 1.47% |
| 2025-07-29 | 5.09 | 5.10 | 5.00 | 5.03 | -1.37% | 0.69 | 1.69% |
| 2025-07-28 | 5.17 | 5.17 | 5.08 | 5.10 | -1.35% | 0.73 | 1.76% |
| 2025-07-25 | 5.12 | 5.17 | 5.07 | 5.17 | +0.78% | 0.88 | 2.08% |
| 2025-07-24 | 5.11 | 5.16 | 5.10 | 5.13 | +0.39% | 0.79 | 1.89% |