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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.37 | 5.45 | 5.26 | 5.41 | +1.31% | 1.32 | 3.02% |
| 2025-09-16 | 5.32 | 5.37 | 5.25 | 5.34 | +0.56% | 0.82 | 1.90% |
| 2025-09-15 | 5.44 | 5.46 | 5.31 | 5.31 | -1.30% | 0.99 | 2.27% |
| 2025-09-12 | 5.45 | 5.46 | 5.36 | 5.38 | -1.28% | 0.94 | 2.15% |
| 2025-09-11 | 5.44 | 5.45 | 5.36 | 5.45 | -0.37% | 1.06 | 2.40% |
| 2025-09-10 | 5.51 | 5.53 | 5.42 | 5.47 | -1.97% | 1.43 | 3.22% |
| 2025-09-09 | 5.38 | 5.68 | 5.34 | 5.58 | +3.52% | 2.57 | 5.67% |
| 2025-09-08 | 5.42 | 5.43 | 5.34 | 5.39 | -0.55% | 0.97 | 2.21% |
| 2025-09-05 | 5.36 | 5.42 | 5.30 | 5.42 | +0.74% | 1.20 | 2.73% |
| 2025-09-04 | 5.38 | 5.52 | 5.27 | 5.38 | -0.74% | 1.59 | 3.62% |
| 2025-09-03 | 5.65 | 5.65 | 5.34 | 5.42 | -4.58% | 2.13 | 4.76% |
| 2025-09-02 | 5.48 | 5.72 | 5.42 | 5.68 | +3.09% | 3.15 | 6.95% |
| 2025-09-01 | 5.60 | 5.60 | 5.45 | 5.51 | -3.67% | 2.85 | 6.33% |
| 2025-08-29 | 5.56 | 5.87 | 5.36 | 5.72 | +4.00% | 5.85 | 12.87% |
| 2025-08-28 | 5.15 | 5.50 | 5.15 | 5.50 | +10.00% | 3.43 | 7.76% |
| 2025-08-27 | 5.16 | 5.16 | 4.99 | 5.00 | -3.10% | 1.16 | 2.80% |
| 2025-08-26 | 5.08 | 5.18 | 5.08 | 5.16 | +0.98% | 1.03 | 2.46% |
| 2025-08-25 | 5.13 | 5.15 | 5.07 | 5.11 | -0.39% | 0.74 | 1.78% |
| 2025-08-22 | 5.13 | 5.15 | 5.08 | 5.13 | -0.19% | 0.81 | 1.95% |
| 2025-08-21 | 5.12 | 5.21 | 5.11 | 5.14 | -0.19% | 0.83 | 1.97% |