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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.73 | 6.87 | 6.64 | 6.84 | +2.70% | 2.06 | 3.72% |
| 2026-02-13 | 6.56 | 6.89 | 6.54 | 6.66 | +1.99% | 2.67 | 4.85% |
| 2026-02-12 | 6.69 | 6.72 | 6.52 | 6.53 | -1.51% | 1.78 | 3.31% |
| 2026-02-11 | 6.80 | 6.82 | 6.59 | 6.63 | -2.79% | 2.21 | 4.06% |
| 2026-02-10 | 6.79 | 6.94 | 6.65 | 6.82 | +0.44% | 2.62 | 4.69% |
| 2026-02-09 | 7.07 | 7.25 | 6.77 | 6.79 | -1.16% | 4.69 | 8.22% |
| 2026-02-06 | 7.38 | 7.64 | 6.84 | 6.87 | -7.41% | 4.91 | 8.46% |
| 2026-02-05 | 7.88 | 7.95 | 7.25 | 7.42 | -5.84% | 4.42 | 7.22% |
| 2026-02-04 | 7.30 | 8.10 | 7.25 | 7.88 | +7.07% | 6.04 | 9.51% |
| 2026-02-03 | 7.20 | 7.36 | 7.08 | 7.36 | +0.41% | 3.55 | 5.98% |
| 2026-02-02 | 6.83 | 7.62 | 6.82 | 7.33 | +5.17% | 5.11 | 8.69% |
| 2026-01-30 | 6.90 | 7.12 | 6.68 | 6.97 | +2.65% | 4.67 | 8.28% |
| 2026-01-29 | 6.63 | 6.88 | 6.59 | 6.79 | +0.74% | 5.26 | 9.54% |
| 2026-01-28 | 6.35 | 6.74 | 6.35 | 6.74 | +9.95% | 2.52 | 4.67% |
| 2026-01-27 | 6.20 | 6.25 | 6.06 | 6.13 | +1.16% | 1.13 | 2.25% |
| 2026-01-26 | 6.33 | 6.34 | 6.01 | 6.06 | -4.27% | 1.50 | 3.01% |
| 2026-01-23 | 6.25 | 6.33 | 6.18 | 6.33 | +1.28% | 1.09 | 2.13% |
| 2026-01-22 | 6.20 | 6.27 | 6.14 | 6.25 | +1.13% | 0.78 | 1.54% |
| 2026-01-21 | 6.16 | 6.19 | 6.10 | 6.18 | +0.16% | 0.77 | 1.54% |
| 2026-01-20 | 6.22 | 6.28 | 6.14 | 6.17 | -1.28% | 0.81 | 1.59% |