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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.87 | 6.99 | 6.66 | 6.70 | -2.62% | 2.12 | 3.83% |
| 2025-11-19 | 6.98 | 7.05 | 6.79 | 6.88 | -1.85% | 2.36 | 4.19% |
| 2025-11-18 | 7.14 | 7.20 | 6.95 | 7.01 | -2.10% | 3.81 | 6.63% |
| 2025-11-17 | 7.18 | 7.46 | 7.10 | 7.16 | +0.42% | 4.86 | 8.21% |
| 2025-11-14 | 7.00 | 7.33 | 6.97 | 7.13 | +1.13% | 4.69 | 8.01% |
| 2025-11-13 | 6.88 | 7.13 | 6.82 | 7.05 | +1.44% | 4.12 | 7.17% |
| 2025-11-12 | 6.87 | 6.95 | 6.72 | 6.95 | +0.58% | 3.55 | 6.36% |
| 2025-11-11 | 6.73 | 7.17 | 6.70 | 6.91 | +2.67% | 5.76 | 10.15% |
| 2025-11-10 | 6.40 | 6.86 | 6.39 | 6.73 | +5.32% | 5.32 | 9.82% |
| 2025-11-07 | 6.44 | 6.49 | 6.36 | 6.39 | +0.31% | 2.75 | 5.24% |
| 2025-11-06 | 6.53 | 6.56 | 6.34 | 6.37 | -3.34% | 3.03 | 5.79% |
| 2025-11-05 | 6.44 | 6.61 | 6.39 | 6.59 | +1.38% | 4.21 | 7.91% |
| 2025-11-04 | 6.35 | 6.56 | 6.30 | 6.50 | +0.15% | 3.86 | 7.37% |
| 2025-11-03 | 6.39 | 6.61 | 6.25 | 6.49 | +0.31% | 5.49 | 10.51% |
| 2025-10-31 | 6.77 | 6.86 | 6.47 | 6.47 | -10.01% | 9.27 | 17.27% |
| 2025-10-30 | 6.82 | 7.50 | 6.50 | 7.19 | +2.71% | 12.51 | 21.53% |
| 2025-10-29 | 7.98 | 8.43 | 7.00 | 7.00 | -8.62% | 15.74 | 25.38% |
| 2025-10-28 | 7.60 | 7.66 | 7.31 | 7.66 | +10.06% | 4.06 | 6.55% |
| 2025-10-27 | 6.65 | 6.96 | 6.64 | 6.96 | +9.95% | 5.19 | 9.23% |
| 2025-10-24 | 5.77 | 6.33 | 5.69 | 6.33 | +10.09% | 3.19 | 6.31% |