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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.04 | 5.08 | 5.01 | 5.06 | 0.00% | 0.91 | 2.21% |
| 2025-06-24 | 5.04 | 5.08 | 5.01 | 5.06 | +0.40% | 1.04 | 2.52% |
| 2025-06-23 | 4.93 | 5.07 | 4.91 | 5.04 | +1.20% | 0.79 | 1.94% |
| 2025-06-20 | 4.92 | 5.04 | 4.88 | 4.98 | +0.40% | 1.00 | 2.47% |
| 2025-06-19 | 4.96 | 5.14 | 4.91 | 4.96 | 0.00% | 1.72 | 4.20% |
| 2025-06-18 | 5.02 | 5.05 | 4.92 | 4.96 | -1.20% | 1.04 | 2.56% |
| 2025-06-17 | 5.11 | 5.13 | 4.96 | 5.02 | -1.18% | 1.49 | 3.63% |
| 2025-06-16 | 5.15 | 5.19 | 5.06 | 5.08 | -0.97% | 1.40 | 3.36% |
| 2025-06-13 | 5.45 | 5.45 | 5.10 | 5.13 | -6.22% | 2.47 | 5.78% |
| 2025-06-12 | 5.46 | 5.50 | 5.35 | 5.47 | -0.55% | 2.24 | 5.08% |
| 2025-06-11 | 5.68 | 5.72 | 5.49 | 5.50 | -5.17% | 3.58 | 7.86% |
| 2025-06-10 | 5.61 | 6.07 | 5.56 | 5.80 | +1.75% | 5.68 | 12.05% |
| 2025-06-09 | 5.56 | 6.09 | 5.41 | 5.70 | +1.60% | 6.93 | 14.90% |
| 2025-06-06 | 5.09 | 5.61 | 5.03 | 5.61 | +10.00% | 4.57 | 10.51% |
| 2025-06-05 | 5.19 | 5.25 | 5.06 | 5.10 | -1.73% | 2.64 | 6.32% |
| 2025-06-04 | 5.40 | 5.56 | 5.13 | 5.19 | -0.38% | 5.35 | 12.36% |
| 2025-06-03 | 4.71 | 5.21 | 4.71 | 5.21 | +9.92% | 2.54 | 6.22% |
| 2025-05-30 | 4.87 | 4.90 | 4.73 | 4.74 | -3.07% | 0.72 | 1.85% |
| 2025-05-29 | 4.80 | 4.92 | 4.79 | 4.89 | +1.66% | 0.70 | 1.77% |
| 2025-05-28 | 4.89 | 4.92 | 4.79 | 4.81 | -1.64% | 0.56 | 1.42% |