青岛双星(000599)股票行情
青岛双星(000599)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 |
|---|
| 2025-08-01 | 4.93 | 4.95 | 0.01 | 0.20% | 4.93 | 4.99 | 95414 | 4731.74 | 1.17% |
| 2025-07-31 | 5.05 | 4.94 | -0.12 | -2.37% | 4.92 | 5.08 | 154300 | 7697.76 | 1.89% |
| 2025-07-30 | 5.02 | 5.06 | 0.03 | 0.60% | 5.01 | 5.08 | 119960 | 6058.08 | 1.47% |
| 2025-07-29 | 5.09 | 5.03 | -0.07 | -1.37% | 5.00 | 5.10 | 138186 | 6947.54 | 1.69% |
| 2025-07-28 | 5.17 | 5.10 | -0.07 | -1.35% | 5.08 | 5.17 | 143383 | 7326.90 | 1.76% |
| 2025-07-25 | 5.12 | 5.17 | 0.04 | 0.78% | 5.07 | 5.17 | 170281 | 8752.57 | 2.08% |
| 2025-07-24 | 5.11 | 5.13 | 0.02 | 0.39% | 5.10 | 5.16 | 154582 | 7928.32 | 1.89% |
| 2025-07-23 | 5.12 | 5.11 | -0.03 | -0.58% | 5.06 | 5.27 | 270540 | 13944.91 | 3.31% |
| 2025-07-22 | 5.10 | 5.14 | 0.04 | 0.78% | 5.04 | 5.15 | 187276 | 9556.45 | 2.29% |
| 2025-07-21 | 5.01 | 5.10 | 0.11 | 2.20% | 5.00 | 5.11 | 159459 | 8092.87 | 1.95% |
| 2025-07-18 | 4.99 | 4.99 | 0.00 | 0.00% | 4.96 | 5.03 | 97035 | 4845.72 | 1.19% |
| 2025-07-17 | 4.98 | 4.99 | 0.01 | 0.20% | 4.94 | 5.04 | 132757 | 6607.73 | 1.63% |
| 2025-07-16 | 4.95 | 4.98 | 0.04 | 0.81% | 4.92 | 5.00 | 91926 | 4571.80 | 1.13% |
| 2025-07-15 | 5.05 | 4.94 | -0.14 | -2.76% | 4.91 | 5.05 | 189295 | 9390.83 | 2.32% |
| 2025-07-14 | 5.08 | 5.08 | 0.00 | 0.00% | 5.05 | 5.15 | 107715 | 5486.78 | 1.32% |
| 2025-07-11 | 5.06 | 5.08 | 0.02 | 0.40% | 5.04 | 5.11 | 121400 | 6154.69 | 1.49% |
| 2025-07-10 | 5.03 | 5.06 | 0.03 | 0.60% | 5.01 | 5.06 | 103877 | 5239.10 | 1.27% |
| 2025-07-09 | 5.10 | 5.03 | -0.07 | -1.37% | 5.03 | 5.10 | 138390 | 7006.24 | 1.69% |
| 2025-07-08 | 5.09 | 5.10 | 0.04 | 0.79% | 5.06 | 5.18 | 161966 | 8282.11 | 1.98% |
| 2025-07-07 | 4.99 | 5.06 | 0.05 | 1.00% | 4.97 | 5.09 | 115353 | 5828.22 | 1.41% |
| 2025-07-04 | 5.05 | 5.01 | -0.05 | -0.99% | 5.00 | 5.12 | 163748 | 8271.99 | 2.00% |
| 2025-07-03 | 5.11 | 5.06 | -0.06 | -1.17% | 5.05 | 5.13 | 157556 | 7995.65 | 1.93% |
| 2025-07-02 | 5.08 | 5.12 | -0.04 | -0.78% | 5.00 | 5.16 | 232161 | 11766.09 | 2.84% |
| 2025-07-01 | 5.30 | 5.16 | -0.14 | -2.64% | 5.12 | 5.31 | 296640 | 15345.92 | 3.63% |
| 2025-06-30 | 5.35 | 5.30 | -0.05 | -0.93% | 5.25 | 5.35 | 195283 | 10325.33 | 2.39% |
| 2025-06-27 | 5.22 | 5.35 | 0.14 | 2.69% | 5.18 | 5.39 | 355460 | 18757.22 | 4.35% |
| 2025-06-26 | 5.04 | 5.21 | 0.15 | 2.96% | 5.04 | 5.42 | 421279 | 22091.78 | 5.16% |
| 2025-06-25 | 5.04 | 5.06 | 0.00 | 0.00% | 5.01 | 5.08 | 180351 | 9090.39 | 2.21% |
| 2025-06-24 | 5.04 | 5.06 | 0.02 | 0.40% | 5.01 | 5.08 | 206175 | 10416.07 | 2.52% |
| 2025-06-23 | 4.93 | 5.04 | 0.06 | 1.20% | 4.91 | 5.07 | 158403 | 7946.04 | 1.94% |
| 2025-06-20 | 4.92 | 4.98 | 0.02 | 0.40% | 4.88 | 5.04 | 201967 | 10026.47 | 2.47% |
| 2025-06-19 | 4.96 | 4.96 | 0.00 | 0.00% | 4.91 | 5.14 | 342899 | 17213.12 | 4.20% |
| 2025-06-18 | 5.02 | 4.96 | -0.06 | -1.20% | 4.92 | 5.05 | 209420 | 10402.85 | 2.56% |
| 2025-06-17 | 5.11 | 5.02 | -0.06 | -1.18% | 4.96 | 5.13 | 296390 | 14855.28 | 3.63% |
| 2025-06-16 | 5.15 | 5.08 | -0.05 | -0.97% | 5.06 | 5.19 | 274073 | 14011.93 | 3.36% |
| 2025-06-13 | 5.45 | 5.13 | -0.34 | -6.22% | 5.10 | 5.45 | 472227 | 24657.07 | 5.78% |
| 2025-06-12 | 5.46 | 5.47 | -0.03 | -0.55% | 5.35 | 5.50 | 414879 | 22448.18 | 5.08% |
| 2025-06-11 | 5.68 | 5.50 | -0.30 | -5.17% | 5.49 | 5.72 | 641904 | 35750.10 | 7.86% |
| 2025-06-10 | 5.61 | 5.80 | 0.10 | 1.75% | 5.56 | 6.07 | 984194 | 56777.54 | 12.05% |
| 2025-06-09 | 5.56 | 5.70 | 0.09 | 1.60% | 5.41 | 6.09 | 1217209 | 69309.45 | 14.90% |
| 2025-06-06 | 5.09 | 5.61 | 0.51 | 10.00% | 5.03 | 5.61 | 858731 | 45746.67 | 10.51% |
| 2025-06-05 | 5.19 | 5.10 | -0.09 | -1.73% | 5.06 | 5.25 | 516169 | 26390.95 | 6.32% |
| 2025-06-04 | 5.40 | 5.19 | -0.02 | -0.38% | 5.13 | 5.56 | 1009896 | 53491.61 | 12.36% |
| 2025-06-03 | 4.71 | 5.21 | 0.47 | 9.92% | 4.71 | 5.21 | 507975 | 25380.54 | 6.22% |
| 2025-05-30 | 4.87 | 4.74 | -0.15 | -3.07% | 4.73 | 4.90 | 151107 | 7237.11 | 1.85% |
| 2025-05-29 | 4.80 | 4.89 | 0.08 | 1.66% | 4.79 | 4.92 | 144769 | 7048.10 | 1.77% |
| 2025-05-28 | 4.89 | 4.81 | -0.08 | -1.64% | 4.79 | 4.92 | 116292 | 5612.05 | 1.42% |
| 2025-05-27 | 4.80 | 4.89 | 0.08 | 1.66% | 4.75 | 4.90 | 146835 | 7102.21 | 1.80% |
| 2025-05-26 | 4.75 | 4.81 | 0.04 | 0.84% | 4.74 | 4.86 | 132735 | 6388.30 | 1.63% |
| 2025-05-23 | 4.79 | 4.77 | -0.02 | -0.42% | 4.75 | 4.89 | 156363 | 7528.98 | 1.91% |
| 2025-05-22 | 4.86 | 4.79 | -0.11 | -2.24% | 4.79 | 4.89 | 152630 | 7368.39 | 1.87% |
| 2025-05-21 | 4.94 | 4.90 | -0.08 | -1.61% | 4.82 | 4.97 | 262120 | 12798.89 | 3.21% |
| 2025-05-20 | 4.86 | 4.98 | 0.15 | 3.11% | 4.86 | 5.14 | 461623 | 23124.63 | 5.65% |
| 2025-05-19 | 4.70 | 4.83 | -0.02 | -0.41% | 4.62 | 4.84 | 292468 | 13812.93 | 3.58% |
| 2025-05-16 | 4.75 | 4.85 | 0.07 | 1.46% | 4.75 | 4.85 | 128682 | 6192.48 | 1.58% |
| 2025-05-15 | 4.82 | 4.78 | -0.03 | -0.62% | 4.73 | 4.82 | 87109 | 4161.88 | 1.07% |
| 2025-05-14 | 4.80 | 4.81 | 0.01 | 0.21% | 4.74 | 4.83 | 132478 | 6339.71 | 1.62% |
| 2025-05-13 | 4.89 | 4.80 | -0.08 | -1.64% | 4.77 | 4.93 | 177016 | 8516.12 | 2.17% |
| 2025-05-12 | 4.81 | 4.88 | 0.09 | 1.88% | 4.81 | 4.97 | 239654 | 11736.37 | 2.93% |
| 2025-05-09 | 4.76 | 4.79 | 0.03 | 0.63% | 4.71 | 4.80 | 196033 | 9337.15 | 2.40% |
| 2025-05-08 | 4.60 | 4.76 | 0.14 | 3.03% | 4.58 | 4.76 | 234279 | 11050.43 | 2.87% |
| 2025-05-07 | 4.61 | 4.62 | 0.04 | 0.87% | 4.58 | 4.65 | 169846 | 7840.44 | 2.08% |
| 2025-05-06 | 4.50 | 4.58 | 0.09 | 2.00% | 4.50 | 4.59 | 162053 | 7395.88 | 1.98% |
| 2025-04-30 | 4.42 | 4.49 | 0.06 | 1.35% | 4.42 | 4.64 | 209488 | 9505.11 | 2.56% |
| 2025-04-29 | 4.49 | 4.43 | -0.08 | -1.77% | 4.41 | 4.51 | 185330 | 8234.96 | 2.27% |
| 2025-04-28 | 4.70 | 4.51 | -0.12 | -2.59% | 4.51 | 4.71 | 275243 | 12592.75 | 3.37% |
| 2025-04-25 | 4.59 | 4.63 | 0.24 | 5.47% | 4.56 | 4.83 | 495669 | 23178.99 | 6.07% |
| 2025-04-24 | 4.52 | 4.39 | -0.14 | -3.09% | 4.38 | 4.54 | 171811 | 7620.83 | 2.10% |
| 2025-04-23 | 4.55 | 4.53 | -0.02 | -0.44% | 4.53 | 4.64 | 143853 | 6561.72 | 1.76% |
| 2025-04-22 | 4.46 | 4.55 | 0.08 | 1.79% | 4.46 | 4.61 | 201265 | 9138.02 | 2.46% |
| 2025-04-21 | 4.45 | 4.47 | 0.02 | 0.45% | 4.43 | 4.52 | 137700 | 6157.83 | 1.69% |
| 2025-04-18 | 4.46 | 4.45 | -0.01 | -0.22% | 4.38 | 4.47 | 142322 | 6292.10 | 1.74% |
| 2025-04-17 | 4.44 | 4.46 | -0.02 | -0.45% | 4.41 | 4.54 | 171599 | 7691.65 | 2.10% |
| 2025-04-16 | 4.68 | 4.48 | -0.18 | -3.86% | 4.37 | 4.71 | 336963 | 15136.92 | 4.13% |
| 2025-04-15 | 4.77 | 4.66 | -0.12 | -2.51% | 4.60 | 4.82 | 277192 | 12961.82 | 3.39% |
| 2025-04-14 | 4.75 | 4.78 | 0.07 | 1.49% | 4.72 | 4.85 | 391740 | 18748.60 | 4.80% |
| 2025-04-11 | 4.78 | 4.71 | -0.11 | -2.28% | 4.71 | 4.97 | 495114 | 23722.09 | 6.06% |
| 2025-04-10 | 4.83 | 4.82 | 0.00 | 0.00% | 4.80 | 5.05 | 727441 | 35730.77 | 8.91% |
| 2025-04-09 | 4.74 | 4.82 | -0.18 | -3.60% | 4.50 | 4.95 | 933672 | 43699.63 | 11.43% |
| 2025-04-08 | 4.37 | 5.00 | 0.26 | 5.49% | 4.37 | 5.15 | 1047350 | 49304.98 | 12.82% |
深证大盘股票行情在线 K线走势图
