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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.11 | 6.31 | 6.11 | 6.25 | +1.63% | 1.09 | 2.13% |
| 2026-01-16 | 6.16 | 6.16 | 6.06 | 6.15 | +1.15% | 0.94 | 1.89% |
| 2026-01-15 | 6.18 | 6.19 | 6.06 | 6.08 | -1.94% | 1.01 | 2.02% |
| 2026-01-14 | 6.17 | 6.33 | 6.13 | 6.20 | +0.49% | 1.44 | 2.83% |
| 2026-01-13 | 6.32 | 6.34 | 6.15 | 6.17 | -2.83% | 1.80 | 3.53% |
| 2026-01-12 | 6.40 | 6.44 | 6.30 | 6.35 | -0.63% | 1.33 | 2.56% |
| 2026-01-09 | 6.46 | 6.51 | 6.34 | 6.39 | -1.84% | 1.43 | 2.73% |
| 2026-01-08 | 6.25 | 6.54 | 6.23 | 6.51 | +4.33% | 1.90 | 3.62% |
| 2026-01-07 | 6.34 | 6.35 | 6.23 | 6.24 | -1.58% | 1.40 | 2.74% |
| 2026-01-06 | 6.30 | 6.39 | 6.27 | 6.34 | -0.94% | 1.75 | 3.38% |
| 2026-01-05 | 6.64 | 6.69 | 6.37 | 6.40 | -3.32% | 2.71 | 5.16% |
| 2025-12-31 | 6.78 | 6.90 | 6.42 | 6.62 | +2.16% | 3.04 | 5.65% |
| 2025-12-30 | 6.58 | 6.74 | 6.46 | 6.48 | -1.52% | 1.41 | 2.63% |
| 2025-12-29 | 6.42 | 6.66 | 6.35 | 6.58 | +2.97% | 1.96 | 3.67% |
| 2025-12-26 | 6.43 | 6.44 | 6.34 | 6.39 | -0.62% | 1.04 | 1.99% |
| 2025-12-25 | 6.28 | 6.43 | 6.25 | 6.43 | +2.39% | 1.34 | 2.58% |
| 2025-12-24 | 6.04 | 6.41 | 6.00 | 6.28 | +5.02% | 1.85 | 3.63% |
| 2025-12-23 | 6.08 | 6.09 | 5.96 | 5.98 | -1.16% | 0.82 | 1.67% |
| 2025-12-22 | 6.05 | 6.13 | 5.99 | 6.05 | +0.67% | 0.86 | 1.74% |
| 2025-12-19 | 5.93 | 6.03 | 5.90 | 6.01 | +2.04% | 0.92 | 1.89% |