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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.88 | 6.00 | 5.84 | 5.89 | 0.00% | 0.94 | 1.94% |
| 2025-12-17 | 5.96 | 6.05 | 5.74 | 5.89 | -1.50% | 1.42 | 2.95% |
| 2025-12-16 | 6.26 | 6.28 | 5.96 | 5.98 | -4.93% | 1.80 | 3.63% |
| 2025-12-15 | 6.25 | 6.34 | 6.20 | 6.29 | -0.32% | 1.35 | 2.63% |
| 2025-12-12 | 6.32 | 6.49 | 6.24 | 6.31 | -4.10% | 2.89 | 5.55% |
| 2025-12-11 | 6.81 | 7.15 | 6.35 | 6.58 | +0.92% | 6.52 | 11.95% |
| 2025-12-10 | 6.40 | 6.54 | 6.38 | 6.52 | +1.09% | 1.19 | 2.24% |
| 2025-12-09 | 6.40 | 6.50 | 6.35 | 6.45 | +0.47% | 1.20 | 2.29% |
| 2025-12-08 | 6.45 | 6.49 | 6.39 | 6.42 | -0.77% | 1.38 | 2.63% |
| 2025-12-05 | 6.14 | 6.48 | 6.10 | 6.47 | +5.03% | 2.21 | 4.25% |
| 2025-12-04 | 6.21 | 6.25 | 6.08 | 6.16 | -0.81% | 1.13 | 2.26% |
| 2025-12-03 | 6.30 | 6.31 | 6.19 | 6.21 | -1.27% | 1.36 | 2.66% |
| 2025-12-02 | 6.21 | 6.35 | 6.12 | 6.29 | +1.13% | 1.70 | 3.32% |
| 2025-12-01 | 6.41 | 6.44 | 6.19 | 6.22 | -3.72% | 2.01 | 3.93% |
| 2025-11-28 | 6.34 | 6.46 | 6.27 | 6.46 | +1.89% | 1.47 | 2.83% |
| 2025-11-27 | 6.40 | 6.46 | 6.33 | 6.34 | -1.40% | 1.34 | 2.57% |
| 2025-11-26 | 6.49 | 6.58 | 6.39 | 6.43 | +0.47% | 1.76 | 3.33% |
| 2025-11-25 | 6.43 | 6.47 | 6.36 | 6.40 | -0.47% | 1.29 | 2.46% |
| 2025-11-24 | 6.35 | 6.46 | 6.26 | 6.43 | +1.42% | 1.81 | 3.50% |
| 2025-11-21 | 6.63 | 6.69 | 6.33 | 6.34 | -5.37% | 2.21 | 4.17% |