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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.27 | 5.35 | 5.27 | 5.34 | +0.56% | 0.43 | 1.00% |
| 2026-04-21 | 5.36 | 5.36 | 5.26 | 5.31 | -0.93% | 0.66 | 1.52% |
| 2026-04-20 | 5.38 | 5.40 | 5.32 | 5.36 | -0.56% | 0.55 | 1.25% |
| 2026-04-17 | 5.43 | 5.44 | 5.34 | 5.39 | -0.92% | 0.54 | 1.23% |
| 2026-04-16 | 5.38 | 5.46 | 5.35 | 5.44 | +1.49% | 0.61 | 1.38% |
| 2026-04-15 | 5.53 | 5.53 | 5.33 | 5.36 | -2.90% | 0.90 | 2.03% |
| 2026-04-14 | 5.56 | 5.64 | 5.47 | 5.52 | -0.72% | 0.77 | 1.71% |
| 2026-04-13 | 5.44 | 5.65 | 5.44 | 5.56 | +1.83% | 1.09 | 2.42% |
| 2026-04-10 | 5.41 | 5.57 | 5.37 | 5.46 | +1.68% | 0.86 | 1.91% |
| 2026-04-09 | 5.50 | 5.51 | 5.34 | 5.37 | -2.72% | 0.77 | 1.76% |
| 2026-04-08 | 5.45 | 5.54 | 5.42 | 5.52 | +3.18% | 0.78 | 1.74% |
| 2026-04-07 | 5.35 | 5.38 | 5.29 | 5.35 | +0.19% | 0.66 | 1.52% |
| 2026-04-03 | 5.47 | 5.49 | 5.27 | 5.34 | -1.29% | 0.97 | 2.23% |
| 2026-04-02 | 5.80 | 5.80 | 5.36 | 5.41 | -6.72% | 1.60 | 3.54% |
| 2026-04-01 | 5.90 | 5.91 | 5.77 | 5.80 | 0.00% | 0.88 | 1.86% |
| 2026-03-31 | 5.94 | 6.03 | 5.80 | 5.80 | -2.36% | 1.00 | 2.06% |
| 2026-03-30 | 5.80 | 5.99 | 5.70 | 5.94 | +0.17% | 1.15 | 2.41% |
| 2026-03-27 | 6.30 | 6.30 | 5.92 | 5.93 | -3.10% | 2.14 | 4.32% |
| 2026-03-26 | 6.12 | 6.20 | 6.06 | 6.12 | +0.16% | 0.68 | 1.36% |
| 2026-03-25 | 6.06 | 6.14 | 6.02 | 6.11 | +1.16% | 0.90 | 1.80% |