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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.12 | 5.27 | 5.06 | 5.11 | -0.58% | 1.39 | 3.31% |
| 2025-07-22 | 5.10 | 5.15 | 5.04 | 5.14 | +0.78% | 0.96 | 2.29% |
| 2025-07-21 | 5.01 | 5.11 | 5.00 | 5.10 | +2.20% | 0.81 | 1.95% |
| 2025-07-18 | 4.99 | 5.03 | 4.96 | 4.99 | 0.00% | 0.48 | 1.19% |
| 2025-07-17 | 4.98 | 5.04 | 4.94 | 4.99 | +0.20% | 0.66 | 1.63% |
| 2025-07-16 | 4.95 | 5.00 | 4.92 | 4.98 | +0.81% | 0.46 | 1.13% |
| 2025-07-15 | 5.05 | 5.05 | 4.91 | 4.94 | -2.76% | 0.94 | 2.32% |
| 2025-07-14 | 5.08 | 5.15 | 5.05 | 5.08 | 0.00% | 0.55 | 1.32% |
| 2025-07-11 | 5.06 | 5.11 | 5.04 | 5.08 | +0.40% | 0.62 | 1.49% |
| 2025-07-10 | 5.03 | 5.06 | 5.01 | 5.06 | +0.60% | 0.52 | 1.27% |
| 2025-07-09 | 5.10 | 5.10 | 5.03 | 5.03 | -1.37% | 0.70 | 1.69% |
| 2025-07-08 | 5.09 | 5.18 | 5.06 | 5.10 | +0.79% | 0.83 | 1.98% |
| 2025-07-07 | 4.99 | 5.09 | 4.97 | 5.06 | +1.00% | 0.58 | 1.41% |
| 2025-07-04 | 5.05 | 5.12 | 5.00 | 5.01 | -0.99% | 0.83 | 2.00% |
| 2025-07-03 | 5.11 | 5.13 | 5.05 | 5.06 | -1.17% | 0.80 | 1.93% |
| 2025-07-02 | 5.08 | 5.16 | 5.00 | 5.12 | -0.78% | 1.18 | 2.84% |
| 2025-07-01 | 5.30 | 5.31 | 5.12 | 5.16 | -2.64% | 1.53 | 3.63% |
| 2025-06-30 | 5.35 | 5.35 | 5.25 | 5.30 | -0.93% | 1.03 | 2.39% |
| 2025-06-27 | 5.22 | 5.39 | 5.18 | 5.35 | +2.69% | 1.88 | 4.35% |
| 2025-06-26 | 5.04 | 5.42 | 5.04 | 5.21 | +2.96% | 2.21 | 5.16% |