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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 5.00 | 4.74 | -0.06 | -1.25% | 4.68 | 5.28 | 1214955 | 59946.20 | 14.88% |
| 2025-04-03 | 4.36 | 4.80 | 0.44 | 10.09% | 4.31 | 4.80 | 280791 | 13117.77 | 3.44% |
| 2025-04-02 | 4.36 | 4.36 | 0.01 | 0.23% | 4.31 | 4.43 | 82298 | 3594.87 | 1.01% |
| 2025-04-01 | 4.29 | 4.35 | 0.07 | 1.64% | 4.29 | 4.43 | 95131 | 4160.55 | 1.16% |
| 2025-03-31 | 4.43 | 4.28 | -0.17 | -3.82% | 4.23 | 4.44 | 134278 | 5780.37 | 1.64% |
| 2025-03-28 | 4.50 | 4.45 | -0.05 | -1.11% | 4.41 | 4.59 | 155393 | 6950.22 | 1.90% |
| 2025-03-27 | 4.59 | 4.50 | -0.12 | -2.60% | 4.50 | 4.66 | 138667 | 6327.73 | 1.70% |
| 2025-03-26 | 4.45 | 4.62 | 0.17 | 3.82% | 4.43 | 4.63 | 162677 | 7435.59 | 1.99% |
| 2025-03-25 | 4.53 | 4.45 | -0.10 | -2.20% | 4.43 | 4.57 | 136515 | 6142.96 | 1.67% |
| 2025-03-24 | 4.72 | 4.55 | -0.20 | -4.21% | 4.46 | 4.75 | 172026 | 7875.47 | 2.11% |
| 2025-03-21 | 4.82 | 4.75 | -0.08 | -1.66% | 4.70 | 4.84 | 135234 | 6447.37 | 1.66% |
| 2025-03-20 | 4.76 | 4.83 | 0.07 | 1.47% | 4.74 | 4.86 | 156032 | 7521.06 | 1.91% |
| 2025-03-19 | 4.75 | 4.76 | 0.01 | 0.21% | 4.71 | 4.79 | 102208 | 4862.87 | 1.25% |
| 2025-03-18 | 4.75 | 4.75 | 0.01 | 0.21% | 4.70 | 4.77 | 94864 | 4482.52 | 1.16% |
| 2025-03-17 | 4.70 | 4.74 | 0.05 | 1.07% | 4.66 | 4.80 | 140482 | 6640.27 | 1.72% |
| 2025-03-14 | 4.62 | 4.69 | 0.05 | 1.08% | 4.58 | 4.71 | 141488 | 6576.97 | 1.73% |
| 2025-03-13 | 4.72 | 4.64 | -0.10 | -2.11% | 4.58 | 4.74 | 174268 | 8092.08 | 2.13% |
| 2025-03-12 | 4.73 | 4.74 | 0.07 | 1.50% | 4.69 | 4.82 | 227349 | 10831.77 | 2.78% |
| 2025-03-11 | 4.56 | 4.67 | 0.04 | 0.86% | 4.53 | 4.75 | 189432 | 8807.16 | 2.32% |
| 2025-03-10 | 4.60 | 4.63 | 0.07 | 1.54% | 4.57 | 4.65 | 210891 | 9737.11 | 2.58% |
| 2025-03-07 | 4.73 | 4.56 | -0.28 | -5.79% | 4.55 | 4.75 | 483476 | 22307.73 | 5.92% |
| 2025-03-06 | 4.62 | 4.84 | 0.22 | 4.76% | 4.61 | 5.08 | 697327 | 34234.05 | 8.54% |
| 2025-03-05 | 4.58 | 4.62 | 0.03 | 0.65% | 4.52 | 4.63 | 114816 | 5233.85 | 1.41% |
| 2025-03-04 | 4.50 | 4.59 | 0.07 | 1.55% | 4.48 | 4.65 | 106059 | 4859.37 | 1.30% |
| 2025-03-03 | 4.59 | 4.52 | -0.03 | -0.66% | 4.50 | 4.61 | 107901 | 4912.58 | 1.32% |
| 2025-02-28 | 4.58 | 4.55 | -0.05 | -1.09% | 4.50 | 4.67 | 154048 | 7056.12 | 1.89% |
| 2025-02-27 | 4.58 | 4.60 | 0.04 | 0.88% | 4.48 | 4.61 | 140398 | 6384.54 | 1.72% |
| 2025-02-26 | 4.47 | 4.56 | 0.09 | 2.01% | 4.47 | 4.57 | 117405 | 5314.96 | 1.44% |
| 2025-02-25 | 4.43 | 4.47 | 0.02 | 0.45% | 4.38 | 4.53 | 129862 | 5814.83 | 1.59% |
| 2025-02-24 | 4.36 | 4.45 | 0.08 | 1.83% | 4.33 | 4.48 | 150259 | 6660.53 | 1.84% |
| 2025-02-21 | 4.41 | 4.37 | -0.06 | -1.35% | 4.33 | 4.45 | 145294 | 6333.98 | 1.78% |
| 2025-02-20 | 4.43 | 4.43 | 0.01 | 0.23% | 4.39 | 4.45 | 84351 | 3730.37 | 1.03% |
| 2025-02-19 | 4.37 | 4.42 | 0.04 | 0.91% | 4.37 | 4.45 | 77805 | 3435.00 | 0.95% |
深证大盘股票行情在线 K线走势图
