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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.95 | 6.04 | 5.80 | 6.04 | +4.32% | 0.91 | 1.89% |
| 2026-03-23 | 6.06 | 6.09 | 5.73 | 5.79 | -6.01% | 1.45 | 3.00% |
| 2026-03-20 | 6.38 | 6.40 | 6.13 | 6.16 | -2.84% | 1.01 | 1.98% |
| 2026-03-19 | 6.50 | 6.53 | 6.31 | 6.34 | -3.50% | 1.03 | 1.97% |
| 2026-03-18 | 6.51 | 6.58 | 6.45 | 6.57 | +0.92% | 0.85 | 1.60% |
| 2026-03-17 | 6.67 | 6.72 | 6.48 | 6.51 | -1.66% | 1.04 | 1.93% |
| 2026-03-16 | 6.74 | 6.80 | 6.57 | 6.62 | -2.22% | 1.15 | 2.12% |
| 2026-03-13 | 6.90 | 7.09 | 6.73 | 6.77 | -2.03% | 1.58 | 2.81% |
| 2026-03-12 | 6.79 | 7.02 | 6.71 | 6.91 | +1.47% | 1.76 | 3.13% |
| 2026-03-11 | 6.93 | 6.97 | 6.76 | 6.81 | -1.16% | 1.28 | 2.28% |
| 2026-03-10 | 6.81 | 6.93 | 6.77 | 6.89 | +2.07% | 1.15 | 2.05% |
| 2026-03-09 | 6.88 | 6.90 | 6.60 | 6.75 | -3.30% | 1.69 | 3.09% |
| 2026-03-06 | 6.75 | 7.08 | 6.72 | 6.98 | +2.80% | 1.57 | 2.77% |
| 2026-03-05 | 6.85 | 6.88 | 6.74 | 6.79 | +0.89% | 1.18 | 2.12% |
| 2026-03-04 | 6.71 | 6.76 | 6.56 | 6.73 | +0.30% | 1.39 | 2.56% |
| 2026-03-03 | 6.95 | 7.03 | 6.68 | 6.71 | -2.47% | 1.76 | 3.15% |
| 2026-03-02 | 7.10 | 7.11 | 6.81 | 6.88 | -4.58% | 2.43 | 4.30% |
| 2026-02-27 | 7.04 | 7.24 | 7.00 | 7.21 | +1.55% | 2.02 | 3.46% |
| 2026-02-26 | 7.04 | 7.22 | 7.00 | 7.10 | +1.43% | 1.86 | 3.23% |
| 2026-02-25 | 6.90 | 7.36 | 6.86 | 7.00 | +2.34% | 3.24 | 5.56% |