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 |
|---|
| 2026-03-26 | 8.38 | 8.40 | 0.01 | 0.12% | 8.21 | 8.50 | 409575 | 34341.34 | 11.29% |
| 2026-03-25 | 8.30 | 8.39 | -0.10 | -1.18% | 8.20 | 8.41 | 308996 | 25742.80 | 8.52% |
| 2026-03-24 | 8.38 | 8.49 | 0.05 | 0.59% | 8.12 | 8.51 | 437382 | 36382.07 | 12.06% |
| 2026-03-23 | 8.71 | 8.44 | -0.15 | -1.75% | 8.35 | 8.71 | 397215 | 33774.02 | 10.95% |
| 2026-03-20 | 8.77 | 8.59 | -0.70 | -7.53% | 8.51 | 8.89 | 497035 | 43007.41 | 13.71% |
| 2026-03-19 | 9.36 | 9.29 | 0.34 | 3.80% | 9.01 | 9.48 | 676244 | 62101.58 | 18.65% |
| 2026-03-18 | 8.98 | 8.95 | -0.26 | -2.82% | 8.80 | 9.04 | 385265 | 34371.39 | 10.62% |
| 2026-03-17 | 9.32 | 9.21 | -0.23 | -2.44% | 9.08 | 9.47 | 481824 | 44493.74 | 13.29% |
| 2026-03-16 | 9.30 | 9.44 | 0.15 | 1.61% | 9.30 | 9.92 | 583138 | 55986.89 | 16.08% |
| 2026-03-13 | 9.73 | 9.29 | -0.29 | -3.03% | 9.23 | 9.79 | 475260 | 44991.20 | 13.11% |
| 2026-03-12 | 9.88 | 9.58 | -0.14 | -1.44% | 9.47 | 9.92 | 619385 | 59792.11 | 17.08% |
| 2026-03-11 | 9.57 | 9.72 | 0.11 | 1.14% | 9.50 | 9.78 | 627659 | 60601.16 | 17.31% |
| 2026-03-10 | 9.37 | 9.61 | -0.80 | -7.68% | 9.37 | 9.81 | 808648 | 77240.38 | 22.30% |
| 2026-03-09 | 11.42 | 10.41 | 0.03 | 0.29% | 10.35 | 11.42 | 1166220 | 127812.30 | 32.16% |
| 2026-03-06 | 10.55 | 10.38 | -0.51 | -4.68% | 10.15 | 10.70 | 807256 | 83832.00 | 22.26% |
| 2026-03-05 | 11.44 | 10.89 | -0.73 | -6.28% | 10.47 | 11.60 | 1246575 | 137167.06 | 34.37% |
| 2026-03-04 | 11.93 | 11.62 | 0.77 | 7.10% | 10.42 | 11.94 | 1694958 | 193299.44 | 46.74% |
| 2026-03-03 | 10.85 | 10.85 | 0.99 | 10.04% | 10.74 | 10.85 | 221173 | 23985.10 | 6.10% |
| 2026-03-02 | 9.86 | 9.86 | 0.90 | 10.04% | 9.57 | 9.86 | 307566 | 30181.84 | 8.48% |
| 2026-02-27 | 8.77 | 8.96 | 0.26 | 2.99% | 8.59 | 8.97 | 537894 | 47431.33 | 14.83% |
| 2026-02-26 | 8.79 | 8.70 | -0.13 | -1.47% | 8.60 | 8.90 | 501109 | 43766.27 | 13.82% |
| 2026-02-25 | 8.70 | 8.83 | 0.11 | 1.26% | 8.48 | 8.98 | 895148 | 78601.06 | 24.68% |
| 2026-02-24 | 8.29 | 8.72 | 0.79 | 9.96% | 8.29 | 8.72 | 231588 | 19904.81 | 6.39% |
| 2026-02-13 | 7.88 | 7.93 | -0.10 | -1.25% | 7.71 | 8.08 | 313296 | 24900.50 | 8.64% |
| 2026-02-12 | 8.15 | 8.03 | -0.13 | -1.59% | 8.02 | 8.32 | 315989 | 25641.86 | 8.71% |
| 2026-02-11 | 8.03 | 8.16 | 0.08 | 0.99% | 7.98 | 8.26 | 333249 | 27132.82 | 9.19% |
| 2026-02-10 | 8.12 | 8.08 | -0.04 | -0.49% | 8.04 | 8.22 | 311571 | 25279.26 | 8.59% |
| 2026-02-09 | 8.22 | 8.12 | -0.14 | -1.69% | 8.10 | 8.30 | 402351 | 32874.20 | 11.09% |
| 2026-02-06 | 7.70 | 8.26 | 0.41 | 5.22% | 7.61 | 8.34 | 491586 | 39612.01 | 13.56% |
| 2026-02-05 | 7.92 | 7.85 | -0.16 | -2.00% | 7.83 | 8.22 | 397697 | 31737.85 | 10.97% |
| 2026-02-04 | 7.98 | 8.01 | 0.26 | 3.35% | 7.80 | 8.08 | 528364 | 42089.79 | 14.57% |
| 2026-02-03 | 7.83 | 7.75 | 0.00 | 0.00% | 7.64 | 7.87 | 540644 | 41859.18 | 14.91% |
| 2026-02-02 | 7.63 | 7.75 | -0.71 | -8.39% | 7.63 | 8.16 | 842610 | 66649.12 | 23.23% |
| 2026-01-30 | 8.93 | 8.46 | -0.47 | -5.26% | 8.40 | 9.54 | 1178606 | 104399.34 | 32.50% |
| 2026-01-29 | 8.04 | 8.93 | 0.81 | 9.98% | 7.97 | 8.93 | 1197219 | 101225.79 | 33.01% |
| 2026-01-28 | 7.76 | 8.12 | 0.52 | 6.84% | 7.70 | 8.30 | 872593 | 70202.50 | 24.06% |
| 2026-01-27 | 7.61 | 7.60 | -0.14 | -1.81% | 7.48 | 7.78 | 395738 | 30038.36 | 10.91% |
| 2026-01-26 | 7.52 | 7.74 | 0.35 | 4.74% | 7.48 | 7.83 | 599474 | 45933.97 | 16.53% |
| 2026-01-23 | 7.36 | 7.39 | -0.01 | -0.14% | 7.25 | 7.45 | 330050 | 24180.61 | 9.10% |
| 2026-01-22 | 7.11 | 7.40 | 0.30 | 4.23% | 7.10 | 7.49 | 514459 | 37900.91 | 14.19% |
| 2026-01-21 | 6.95 | 7.10 | 0.16 | 2.31% | 6.94 | 7.15 | 321717 | 22744.05 | 8.87% |
| 2026-01-20 | 6.88 | 6.94 | 0.02 | 0.29% | 6.83 | 6.95 | 203469 | 14029.32 | 5.61% |
| 2026-01-19 | 6.73 | 6.92 | 0.08 | 1.17% | 6.73 | 6.92 | 228347 | 15611.66 | 6.30% |
| 2026-01-16 | 6.91 | 6.84 | -0.24 | -3.39% | 6.79 | 6.92 | 315122 | 21568.00 | 8.69% |
| 2026-01-15 | 6.97 | 7.08 | 0.07 | 1.00% | 6.85 | 7.15 | 406160 | 28422.72 | 11.20% |
| 2026-01-14 | 6.89 | 7.01 | 0.14 | 2.04% | 6.88 | 7.22 | 540813 | 38028.11 | 14.91% |
| 2026-01-13 | 6.78 | 6.87 | 0.14 | 2.08% | 6.77 | 7.01 | 489354 | 33705.42 | 13.49% |
| 2026-01-12 | 6.78 | 6.73 | -0.08 | -1.17% | 6.66 | 6.80 | 326438 | 21868.85 | 9.00% |
| 2026-01-09 | 6.94 | 6.81 | 0.20 | 3.03% | 6.75 | 7.04 | 482799 | 33106.62 | 13.31% |
| 2026-01-08 | 6.49 | 6.61 | 0.09 | 1.38% | 6.48 | 6.63 | 184989 | 12144.50 | 5.10% |
| 2026-01-07 | 6.60 | 6.52 | -0.16 | -2.40% | 6.49 | 6.60 | 245636 | 16049.81 | 6.77% |
| 2026-01-06 | 6.54 | 6.68 | 0.12 | 1.83% | 6.52 | 6.73 | 294189 | 19532.51 | 8.11% |
| 2026-01-05 | 6.74 | 6.56 | 0.08 | 1.23% | 6.54 | 6.77 | 324157 | 21470.40 | 8.94% |
| 2025-12-31 | 6.55 | 6.48 | -0.09 | -1.37% | 6.40 | 6.55 | 128743 | 8322.87 | 3.55% |
| 2025-12-30 | 6.51 | 6.57 | 0.06 | 0.92% | 6.41 | 6.59 | 193787 | 12656.65 | 5.34% |
| 2025-12-29 | 6.47 | 6.51 | 0.03 | 0.46% | 6.43 | 6.53 | 112577 | 7306.91 | 3.10% |
| 2025-12-26 | 6.49 | 6.48 | 0.00 | 0.00% | 6.44 | 6.51 | 101931 | 6603.18 | 2.81% |
| 2025-12-25 | 6.48 | 6.48 | -0.02 | -0.31% | 6.46 | 6.50 | 64567 | 4183.59 | 1.78% |
| 2025-12-24 | 6.43 | 6.50 | 0.06 | 0.93% | 6.40 | 6.50 | 93199 | 6023.80 | 2.57% |
| 2025-12-23 | 6.47 | 6.44 | -0.04 | -0.62% | 6.42 | 6.48 | 70282 | 4529.32 | 1.94% |
| 2025-12-22 | 6.47 | 6.48 | 0.02 | 0.31% | 6.43 | 6.49 | 78178 | 5056.08 | 2.16% |
| 2025-12-19 | 6.38 | 6.46 | 0.07 | 1.10% | 6.36 | 6.47 | 92759 | 5960.05 | 2.56% |
| 2025-12-18 | 6.28 | 6.39 | 0.09 | 1.43% | 6.28 | 6.42 | 108501 | 6927.34 | 2.99% |
| 2025-12-17 | 6.26 | 6.30 | 0.04 | 0.64% | 6.19 | 6.32 | 87563 | 5480.04 | 2.41% |
| 2025-12-16 | 6.36 | 6.26 | -0.13 | -2.03% | 6.25 | 6.40 | 101290 | 6367.29 | 2.79% |
| 2025-12-15 | 6.35 | 6.39 | 0.05 | 0.79% | 6.31 | 6.43 | 81851 | 5229.27 | 2.26% |
| 2025-12-12 | 6.41 | 6.34 | -0.07 | -1.09% | 6.33 | 6.45 | 120603 | 7714.72 | 3.33% |
| 2025-12-11 | 6.61 | 6.41 | -0.18 | -2.73% | 6.41 | 6.61 | 135047 | 8781.34 | 3.72% |
| 2025-12-10 | 6.62 | 6.59 | -0.03 | -0.45% | 6.55 | 6.63 | 87798 | 5780.90 | 2.42% |
| 2025-12-09 | 6.72 | 6.62 | -0.13 | -1.93% | 6.61 | 6.74 | 124348 | 8284.17 | 3.43% |
| 2025-12-08 | 6.78 | 6.75 | -0.01 | -0.15% | 6.71 | 6.80 | 100923 | 6804.22 | 2.78% |
| 2025-12-05 | 6.72 | 6.76 | 0.04 | 0.60% | 6.67 | 6.77 | 73938 | 4974.99 | 2.04% |
| 2025-12-04 | 6.80 | 6.72 | -0.08 | -1.18% | 6.72 | 6.83 | 82860 | 5599.23 | 2.28% |
| 2025-12-03 | 6.80 | 6.80 | -0.01 | -0.15% | 6.76 | 6.86 | 107349 | 7290.02 | 2.96% |
| 2025-12-02 | 6.88 | 6.81 | -0.04 | -0.58% | 6.73 | 6.88 | 116392 | 7922.04 | 3.21% |
| 2025-12-01 | 6.78 | 6.85 | 0.14 | 2.09% | 6.75 | 6.90 | 136084 | 9307.87 | 3.75% |
| 2025-11-28 | 6.63 | 6.71 | 0.11 | 1.67% | 6.60 | 6.74 | 130276 | 8709.59 | 3.59% |
| 2025-11-27 | 6.59 | 6.60 | 0.04 | 0.61% | 6.55 | 6.66 | 115585 | 7639.17 | 3.19% |
| 2025-11-26 | 6.61 | 6.56 | -0.08 | -1.20% | 6.54 | 6.70 | 156615 | 10375.17 | 4.32% |
| 2025-11-25 | 6.57 | 6.64 | 0.09 | 1.37% | 6.55 | 6.68 | 157410 | 10441.16 | 4.34% |
深证大盘股票行情在线 K线走势图
泰山石油(000554)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
