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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.89 | 5.93 | 5.67 | 5.75 | -1.03% | 2.04 | 4.35% |
| 2025-10-22 | 5.57 | 6.15 | 5.57 | 5.81 | +3.75% | 3.52 | 7.38% |
| 2025-10-21 | 5.45 | 5.60 | 5.39 | 5.60 | +2.75% | 1.23 | 2.73% |
| 2025-10-20 | 5.51 | 5.52 | 5.42 | 5.45 | +0.37% | 0.67 | 1.50% |
| 2025-10-17 | 5.55 | 5.58 | 5.40 | 5.43 | -2.34% | 1.12 | 2.51% |
| 2025-10-16 | 5.63 | 5.71 | 5.55 | 5.56 | -1.24% | 1.39 | 3.04% |
| 2025-10-15 | 5.65 | 5.68 | 5.56 | 5.63 | +1.08% | 1.45 | 3.16% |
| 2025-10-14 | 5.55 | 5.65 | 5.51 | 5.57 | +0.72% | 1.56 | 3.43% |
| 2025-10-13 | 5.32 | 5.60 | 5.28 | 5.53 | +0.73% | 1.37 | 3.08% |
| 2025-10-10 | 5.37 | 5.57 | 5.36 | 5.49 | +1.48% | 1.10 | 2.45% |
| 2025-10-09 | 5.36 | 5.44 | 5.27 | 5.41 | +0.93% | 0.91 | 2.09% |
| 2025-09-30 | 5.38 | 5.48 | 5.31 | 5.36 | -0.37% | 0.97 | 2.20% |
| 2025-09-29 | 5.51 | 5.53 | 5.35 | 5.38 | -1.28% | 1.10 | 2.49% |
| 2025-09-26 | 5.58 | 5.73 | 5.45 | 5.45 | -1.62% | 1.51 | 3.31% |
| 2025-09-25 | 5.53 | 5.63 | 5.46 | 5.54 | -0.18% | 1.50 | 3.30% |
| 2025-09-24 | 5.40 | 5.69 | 5.33 | 5.55 | +2.21% | 2.05 | 4.52% |
| 2025-09-23 | 5.36 | 5.46 | 5.16 | 5.43 | +1.12% | 1.32 | 3.06% |
| 2025-09-22 | 5.47 | 5.59 | 5.34 | 5.37 | -1.65% | 1.54 | 3.47% |
| 2025-09-19 | 5.21 | 5.74 | 5.12 | 5.46 | +4.40% | 2.41 | 5.45% |
| 2025-09-18 | 5.36 | 5.38 | 5.17 | 5.23 | -3.33% | 1.27 | 2.95% |