泰山石油(000554)股票行情
泰山石油(000554)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 6.06 | 5.98 | -0.10 | -1.64% | 5.98 | 6.13 | 97094 | 5883.42 | 2.68% |
| 2025-04-29 | 6.08 | 6.08 | -0.01 | -0.16% | 6.06 | 6.16 | 83595 | 5105.16 | 2.31% |
| 2025-04-28 | 6.15 | 6.09 | -0.09 | -1.46% | 6.08 | 6.20 | 93673 | 5736.63 | 2.58% |
| 2025-04-25 | 6.21 | 6.18 | -0.03 | -0.48% | 6.08 | 6.25 | 152724 | 9398.04 | 4.21% |
| 2025-04-24 | 6.13 | 6.21 | 0.05 | 0.81% | 6.07 | 6.23 | 127275 | 7848.22 | 3.51% |
| 2025-04-23 | 6.22 | 6.16 | -0.01 | -0.16% | 6.12 | 6.25 | 90757 | 5591.67 | 2.50% |
| 2025-04-22 | 6.10 | 6.17 | 0.06 | 0.98% | 6.08 | 6.20 | 108073 | 6651.78 | 2.98% |
| 2025-04-21 | 5.99 | 6.11 | 0.08 | 1.33% | 5.98 | 6.14 | 116344 | 7061.56 | 3.21% |
| 2025-04-18 | 6.09 | 6.03 | 0.07 | 1.17% | 5.95 | 6.14 | 123085 | 7434.91 | 3.39% |
| 2025-04-17 | 5.87 | 5.96 | 0.08 | 1.36% | 5.85 | 6.05 | 134475 | 8017.93 | 3.71% |
| 2025-04-16 | 5.90 | 5.88 | -0.01 | -0.17% | 5.69 | 5.91 | 139028 | 8071.55 | 3.83% |
| 2025-04-15 | 5.93 | 5.89 | 0.04 | 0.68% | 5.85 | 5.98 | 120486 | 7108.36 | 3.32% |
| 2025-04-14 | 5.91 | 5.85 | 0.25 | 4.46% | 5.80 | 6.12 | 218557 | 12876.60 | 6.03% |
| 2025-04-11 | 5.50 | 5.60 | 0.03 | 0.54% | 5.50 | 5.67 | 92932 | 5210.94 | 2.56% |
| 2025-04-10 | 5.50 | 5.57 | 0.13 | 2.39% | 5.47 | 5.63 | 139619 | 7772.50 | 3.85% |
| 2025-04-09 | 5.28 | 5.44 | 0.09 | 1.68% | 5.00 | 5.47 | 196607 | 10349.53 | 5.42% |
| 2025-04-08 | 5.49 | 5.35 | -0.19 | -3.43% | 5.24 | 5.51 | 243062 | 12991.84 | 6.70% |
| 2025-04-07 | 5.83 | 5.54 | -0.62 | -10.06% | 5.54 | 5.93 | 184886 | 10435.40 | 5.10% |
| 2025-04-03 | 6.14 | 6.16 | -0.04 | -0.65% | 6.09 | 6.21 | 107358 | 6610.65 | 2.96% |
| 2025-04-02 | 6.27 | 6.20 | -0.11 | -1.74% | 6.15 | 6.32 | 171407 | 10640.54 | 4.73% |
| 2025-04-01 | 6.40 | 6.31 | 0.18 | 2.94% | 6.23 | 6.49 | 322681 | 20518.57 | 8.90% |
| 2025-03-31 | 6.15 | 6.13 | 0.05 | 0.82% | 6.05 | 6.34 | 162094 | 9957.17 | 4.47% |
| 2025-03-28 | 6.17 | 6.08 | -0.11 | -1.78% | 6.08 | 6.20 | 111716 | 6831.70 | 3.08% |
| 2025-03-27 | 6.33 | 6.19 | -0.14 | -2.21% | 6.16 | 6.34 | 138907 | 8646.55 | 3.83% |
| 2025-03-26 | 6.22 | 6.33 | 0.09 | 1.44% | 6.20 | 6.34 | 162678 | 10225.69 | 4.49% |
| 2025-03-25 | 6.16 | 6.24 | 0.08 | 1.30% | 6.11 | 6.29 | 173076 | 10757.32 | 4.77% |
| 2025-03-24 | 6.30 | 6.16 | -0.13 | -2.07% | 6.05 | 6.34 | 172810 | 10646.83 | 4.77% |
| 2025-03-21 | 6.26 | 6.29 | 0.02 | 0.32% | 6.25 | 6.44 | 256372 | 16253.98 | 7.07% |
| 2025-03-20 | 6.22 | 6.27 | 0.07 | 1.13% | 6.19 | 6.31 | 134481 | 8411.85 | 3.71% |
| 2025-03-19 | 6.13 | 6.20 | 0.06 | 0.98% | 6.12 | 6.23 | 112375 | 6950.89 | 3.10% |
| 2025-03-18 | 6.11 | 6.14 | 0.00 | 0.00% | 6.09 | 6.17 | 97845 | 5997.83 | 2.70% |
| 2025-03-17 | 6.07 | 6.14 | 0.09 | 1.49% | 6.06 | 6.23 | 171332 | 10550.06 | 4.72% |
| 2025-03-14 | 5.94 | 6.05 | 0.10 | 1.68% | 5.91 | 6.06 | 185159 | 11115.66 | 5.11% |
| 2025-03-13 | 5.85 | 5.95 | 0.11 | 1.88% | 5.83 | 5.95 | 159024 | 9365.83 | 4.39% |
| 2025-03-12 | 5.87 | 5.84 | -0.04 | -0.68% | 5.83 | 5.92 | 64398 | 3769.72 | 1.78% |
| 2025-03-11 | 5.81 | 5.88 | 0.02 | 0.34% | 5.80 | 5.88 | 64087 | 3746.20 | 1.77% |
| 2025-03-10 | 5.82 | 5.86 | 0.05 | 0.86% | 5.72 | 5.87 | 74303 | 4340.91 | 2.05% |
| 2025-03-07 | 5.81 | 5.81 | -0.01 | -0.17% | 5.78 | 5.85 | 77017 | 4482.04 | 2.12% |
| 2025-03-06 | 5.83 | 5.82 | 0.00 | 0.00% | 5.78 | 5.84 | 87032 | 5055.59 | 2.40% |
| 2025-03-05 | 5.87 | 5.82 | -0.05 | -0.85% | 5.76 | 5.89 | 70218 | 4076.20 | 1.94% |
| 2025-03-04 | 5.83 | 5.87 | 0.03 | 0.51% | 5.78 | 5.87 | 75421 | 4406.75 | 2.08% |
| 2025-03-03 | 5.83 | 5.84 | 0.02 | 0.34% | 5.76 | 5.91 | 158557 | 9267.44 | 4.37% |
| 2025-02-28 | 5.81 | 5.82 | 0.00 | 0.00% | 5.78 | 5.94 | 199789 | 11741.93 | 5.51% |
| 2025-02-27 | 5.84 | 5.82 | -0.02 | -0.34% | 5.73 | 5.87 | 71793 | 4155.80 | 1.98% |
| 2025-02-26 | 5.71 | 5.84 | 0.14 | 2.46% | 5.69 | 5.84 | 109735 | 6348.92 | 3.03% |
| 2025-02-25 | 5.77 | 5.70 | -0.11 | -1.89% | 5.69 | 5.79 | 91138 | 5237.44 | 2.51% |
| 2025-02-24 | 5.77 | 5.81 | 0.02 | 0.35% | 5.75 | 5.82 | 97876 | 5664.59 | 2.70% |
| 2025-02-21 | 5.82 | 5.79 | -0.06 | -1.03% | 5.77 | 5.86 | 105597 | 6114.47 | 2.91% |
| 2025-02-20 | 5.77 | 5.85 | 0.08 | 1.39% | 5.75 | 5.88 | 94552 | 5507.82 | 2.61% |
| 2025-02-19 | 5.75 | 5.77 | 0.02 | 0.35% | 5.73 | 5.80 | 78861 | 4545.33 | 2.17% |
| 2025-02-18 | 5.90 | 5.75 | -0.15 | -2.54% | 5.73 | 5.92 | 94749 | 5515.33 | 2.61% |
| 2025-02-17 | 5.89 | 5.90 | 0.02 | 0.34% | 5.82 | 5.93 | 76564 | 4502.02 | 2.11% |
| 2025-02-14 | 5.87 | 5.88 | -0.02 | -0.34% | 5.83 | 5.92 | 71876 | 4223.43 | 1.98% |
| 2025-02-13 | 5.94 | 5.90 | -0.06 | -1.01% | 5.89 | 5.99 | 88767 | 5271.73 | 2.45% |
| 2025-02-12 | 5.98 | 5.96 | -0.03 | -0.50% | 5.90 | 6.02 | 130466 | 7780.48 | 3.60% |
| 2025-02-11 | 5.98 | 5.99 | 0.01 | 0.17% | 5.94 | 6.01 | 91852 | 5488.58 | 2.53% |
| 2025-02-10 | 5.99 | 5.98 | 0.02 | 0.34% | 5.93 | 5.99 | 118046 | 7037.15 | 3.26% |
| 2025-02-07 | 5.94 | 5.96 | 0.01 | 0.17% | 5.92 | 6.02 | 161954 | 9670.37 | 4.47% |
| 2025-02-06 | 5.90 | 5.95 | 0.03 | 0.51% | 5.88 | 5.97 | 101269 | 6000.88 | 2.79% |
| 2025-02-05 | 5.88 | 5.92 | 0.08 | 1.37% | 5.82 | 5.93 | 131220 | 7701.21 | 3.62% |
| 2025-01-27 | 5.85 | 5.84 | 0.02 | 0.34% | 5.83 | 5.97 | 154074 | 9111.56 | 4.25% |
| 2025-01-24 | 5.92 | 5.82 | 0.03 | 0.52% | 5.75 | 5.98 | 147463 | 8579.08 | 4.07% |
| 2025-01-23 | 5.82 | 5.79 | -0.01 | -0.17% | 5.78 | 5.88 | 78246 | 4568.73 | 2.16% |
| 2025-01-22 | 5.83 | 5.80 | -0.03 | -0.51% | 5.75 | 5.84 | 60521 | 3503.76 | 1.67% |
| 2025-01-21 | 5.93 | 5.83 | -0.09 | -1.52% | 5.78 | 5.97 | 97078 | 5665.83 | 2.68% |
| 2025-01-20 | 5.95 | 5.92 | 0.02 | 0.34% | 5.86 | 5.96 | 88100 | 5212.97 | 2.43% |
| 2025-01-17 | 5.90 | 5.90 | -0.02 | -0.34% | 5.83 | 5.95 | 99098 | 5822.93 | 2.73% |
| 2025-01-16 | 5.89 | 5.92 | 0.08 | 1.37% | 5.87 | 6.00 | 119802 | 7106.88 | 3.30% |
| 2025-01-15 | 5.84 | 5.84 | -0.02 | -0.34% | 5.81 | 5.90 | 108798 | 6364.63 | 3.00% |
| 2025-01-14 | 5.75 | 5.86 | 0.17 | 2.99% | 5.69 | 5.87 | 174006 | 10102.14 | 4.80% |
| 2025-01-13 | 5.83 | 5.69 | 0.10 | 1.79% | 5.59 | 5.95 | 160881 | 9146.56 | 4.44% |
| 2025-01-10 | 5.74 | 5.59 | -0.15 | -2.61% | 5.58 | 5.77 | 76063 | 4307.31 | 2.10% |
| 2025-01-09 | 5.82 | 5.74 | -0.10 | -1.71% | 5.72 | 5.83 | 94349 | 5447.61 | 2.60% |
| 2025-01-08 | 5.80 | 5.84 | 0.03 | 0.52% | 5.66 | 5.89 | 108228 | 6280.61 | 2.98% |
| 2025-01-07 | 5.74 | 5.81 | 0.08 | 1.40% | 5.67 | 5.81 | 85718 | 4920.27 | 2.36% |
| 2025-01-06 | 5.68 | 5.73 | 0.02 | 0.35% | 5.52 | 5.75 | 97656 | 5530.19 | 2.69% |
| 2025-01-03 | 5.85 | 5.71 | -0.10 | -1.72% | 5.69 | 5.90 | 129744 | 7503.02 | 3.58% |
| 2025-01-02 | 5.97 | 5.81 | -0.13 | -2.19% | 5.76 | 6.02 | 115339 | 6821.34 | 3.18% |
| 2024-12-31 | 6.03 | 5.94 | -0.07 | -1.16% | 5.94 | 6.17 | 135143 | 8179.34 | 3.73% |
| 2024-12-30 | 6.07 | 6.01 | -0.08 | -1.31% | 6.00 | 6.08 | 82514 | 4969.15 | 2.28% |
深证大盘股票行情在线 K线走势图
