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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.80 | 4.90 | 4.75 | 4.89 | +1.66% | 0.71 | 1.80% |
| 2025-05-26 | 4.75 | 4.86 | 4.74 | 4.81 | +0.84% | 0.64 | 1.63% |
| 2025-05-23 | 4.79 | 4.89 | 4.75 | 4.77 | -0.42% | 0.75 | 1.91% |
| 2025-05-22 | 4.86 | 4.89 | 4.79 | 4.79 | -2.24% | 0.74 | 1.87% |
| 2025-05-21 | 4.94 | 4.97 | 4.82 | 4.90 | -1.61% | 1.28 | 3.21% |
| 2025-05-20 | 4.86 | 5.14 | 4.86 | 4.98 | +3.11% | 2.31 | 5.65% |
| 2025-05-19 | 4.70 | 4.84 | 4.62 | 4.83 | -0.41% | 1.38 | 3.58% |
| 2025-05-16 | 4.75 | 4.85 | 4.75 | 4.85 | +1.46% | 0.62 | 1.58% |
| 2025-05-15 | 4.82 | 4.82 | 4.73 | 4.78 | -0.62% | 0.42 | 1.07% |
| 2025-05-14 | 4.80 | 4.83 | 4.74 | 4.81 | +0.21% | 0.63 | 1.62% |
| 2025-05-13 | 4.89 | 4.93 | 4.77 | 4.80 | -1.64% | 0.85 | 2.17% |
| 2025-05-12 | 4.81 | 4.97 | 4.81 | 4.88 | +1.88% | 1.17 | 2.93% |
| 2025-05-09 | 4.76 | 4.80 | 4.71 | 4.79 | +0.63% | 0.93 | 2.40% |
| 2025-05-08 | 4.60 | 4.76 | 4.58 | 4.76 | +3.03% | 1.11 | 2.87% |
| 2025-05-07 | 4.61 | 4.65 | 4.58 | 4.62 | +0.87% | 0.78 | 2.08% |
| 2025-05-06 | 4.50 | 4.59 | 4.50 | 4.58 | +2.00% | 0.74 | 1.98% |