泰山石油(000554)股票行情 泰山石油股票行情 000554股票行情_爱股网
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 |
|---|
| 2025-10-24 | 7.13 | 6.94 | -0.13 | -1.84% | 6.92 | 7.24 | 289753 | 20294.78 | 7.99% |
| 2025-10-23 | 7.23 | 7.13 | -0.06 | -0.83% | 7.04 | 7.29 | 336038 | 23958.57 | 9.27% |
| 2025-10-22 | 7.00 | 7.19 | 0.17 | 2.42% | 6.98 | 7.25 | 472003 | 33590.48 | 13.02% |
| 2025-10-21 | 6.84 | 7.02 | 0.19 | 2.78% | 6.81 | 7.04 | 327478 | 22810.46 | 9.03% |
| 2025-10-20 | 6.78 | 6.83 | 0.05 | 0.74% | 6.75 | 6.84 | 168715 | 11466.64 | 4.65% |
| 2025-10-17 | 6.76 | 6.78 | -0.02 | -0.29% | 6.75 | 6.87 | 165654 | 11294.05 | 4.57% |
| 2025-10-16 | 6.86 | 6.80 | -0.03 | -0.44% | 6.74 | 6.87 | 114210 | 7751.93 | 3.15% |
| 2025-10-15 | 6.80 | 6.83 | 0.03 | 0.44% | 6.75 | 6.86 | 121626 | 8275.64 | 3.35% |
| 2025-10-14 | 6.78 | 6.80 | 0.03 | 0.44% | 6.76 | 6.85 | 150233 | 10229.67 | 4.14% |
| 2025-10-13 | 6.65 | 6.77 | -0.08 | -1.17% | 6.55 | 6.77 | 143864 | 9614.65 | 3.97% |
| 2025-10-10 | 6.72 | 6.85 | 0.11 | 1.63% | 6.69 | 6.90 | 217831 | 14894.65 | 6.01% |
| 2025-10-09 | 6.63 | 6.74 | 0.09 | 1.35% | 6.60 | 6.75 | 123271 | 8241.63 | 3.40% |
| 2025-09-30 | 6.65 | 6.65 | -0.04 | -0.60% | 6.64 | 6.69 | 79451 | 5289.39 | 2.19% |
| 2025-09-29 | 6.65 | 6.69 | 0.02 | 0.30% | 6.55 | 6.70 | 101140 | 6723.00 | 2.79% |
| 2025-09-26 | 6.60 | 6.67 | 0.04 | 0.60% | 6.59 | 6.74 | 124808 | 8353.00 | 3.44% |
| 2025-09-25 | 6.70 | 6.63 | -0.05 | -0.75% | 6.60 | 6.72 | 88483 | 5886.31 | 2.44% |
| 2025-09-24 | 6.59 | 6.68 | 0.07 | 1.06% | 6.59 | 6.72 | 113295 | 7559.42 | 3.12% |
| 2025-09-23 | 6.64 | 6.61 | -0.04 | -0.60% | 6.41 | 6.64 | 153626 | 10031.68 | 4.24% |
| 2025-09-22 | 6.71 | 6.65 | -0.06 | -0.89% | 6.62 | 6.71 | 82711 | 5497.81 | 2.28% |
| 2025-09-19 | 6.72 | 6.71 | -0.01 | -0.15% | 6.66 | 6.74 | 91337 | 6117.82 | 2.52% |
| 2025-09-18 | 6.87 | 6.72 | -0.19 | -2.75% | 6.69 | 6.89 | 240894 | 16353.05 | 6.64% |
| 2025-09-17 | 6.93 | 6.91 | 0.02 | 0.29% | 6.88 | 6.95 | 166976 | 11547.15 | 4.60% |
| 2025-09-16 | 6.92 | 6.89 | -0.02 | -0.29% | 6.82 | 6.92 | 139613 | 9579.93 | 3.85% |
| 2025-09-15 | 6.91 | 6.91 | -0.01 | -0.14% | 6.87 | 6.94 | 138526 | 9557.36 | 3.82% |
| 2025-09-12 | 6.93 | 6.92 | -0.06 | -0.86% | 6.90 | 6.95 | 188564 | 13043.39 | 5.20% |
| 2025-09-11 | 7.08 | 6.98 | -0.16 | -2.24% | 6.88 | 7.08 | 366841 | 25463.15 | 10.12% |
| 2025-09-10 | 6.96 | 7.14 | 0.20 | 2.88% | 6.95 | 7.16 | 405211 | 28747.47 | 11.17% |
| 2025-09-09 | 7.01 | 6.94 | -0.08 | -1.14% | 6.89 | 7.01 | 118027 | 8193.60 | 3.25% |
| 2025-09-08 | 6.95 | 7.02 | 0.07 | 1.01% | 6.90 | 7.03 | 176329 | 12313.25 | 4.86% |
| 2025-09-05 | 6.89 | 6.95 | 0.07 | 1.02% | 6.78 | 6.96 | 173035 | 11885.91 | 4.77% |
| 2025-09-04 | 6.87 | 6.88 | -0.03 | -0.43% | 6.77 | 6.97 | 188502 | 12969.17 | 5.20% |
| 2025-09-03 | 7.19 | 6.91 | -0.27 | -3.76% | 6.87 | 7.19 | 242053 | 16987.25 | 6.67% |
| 2025-09-02 | 7.08 | 7.18 | 0.11 | 1.56% | 6.95 | 7.19 | 318899 | 22605.14 | 8.79% |
| 2025-09-01 | 6.98 | 7.07 | 0.07 | 1.00% | 6.98 | 7.15 | 198274 | 14029.41 | 5.47% |
| 2025-08-29 | 7.03 | 7.00 | -0.07 | -0.99% | 6.99 | 7.10 | 194344 | 13692.73 | 5.36% |
| 2025-08-28 | 7.08 | 7.07 | -0.01 | -0.14% | 6.79 | 7.20 | 290620 | 20345.07 | 8.01% |
| 2025-08-27 | 7.22 | 7.08 | -0.18 | -2.48% | 7.05 | 7.29 | 324481 | 23245.33 | 8.95% |
| 2025-08-26 | 7.15 | 7.26 | 0.13 | 1.82% | 7.08 | 7.30 | 327233 | 23664.70 | 9.02% |
| 2025-08-25 | 7.14 | 7.13 | 0.00 | 0.00% | 7.07 | 7.16 | 229550 | 16331.59 | 6.33% |
| 2025-08-22 | 7.20 | 7.13 | -0.04 | -0.56% | 7.06 | 7.23 | 246552 | 17528.02 | 6.80% |
| 2025-08-21 | 7.15 | 7.17 | 0.02 | 0.28% | 7.07 | 7.24 | 396908 | 28421.55 | 10.94% |
| 2025-08-20 | 6.90 | 7.15 | 0.25 | 3.62% | 6.88 | 7.17 | 468264 | 33003.41 | 12.91% |
| 2025-08-19 | 6.89 | 6.90 | 0.02 | 0.29% | 6.83 | 6.91 | 149202 | 10264.63 | 4.11% |
| 2025-08-18 | 6.88 | 6.88 | -0.01 | -0.15% | 6.85 | 6.93 | 195292 | 13440.87 | 5.39% |
| 2025-08-15 | 6.87 | 6.89 | 0.04 | 0.58% | 6.84 | 6.89 | 137004 | 9410.50 | 3.78% |
| 2025-08-14 | 6.98 | 6.85 | -0.15 | -2.14% | 6.84 | 6.99 | 198219 | 13685.96 | 5.47% |
| 2025-08-13 | 7.05 | 7.00 | -0.04 | -0.57% | 6.96 | 7.05 | 186548 | 13038.82 | 5.14% |
| 2025-08-12 | 6.96 | 7.04 | 0.08 | 1.15% | 6.96 | 7.04 | 229563 | 16074.44 | 6.33% |
| 2025-08-11 | 6.93 | 6.96 | 0.02 | 0.29% | 6.87 | 6.98 | 240770 | 16681.27 | 6.64% |
| 2025-08-08 | 6.88 | 6.94 | 0.06 | 0.87% | 6.86 | 6.96 | 238332 | 16498.08 | 6.57% |
| 2025-08-07 | 6.85 | 6.88 | 0.02 | 0.29% | 6.84 | 6.92 | 166921 | 11479.66 | 4.60% |
| 2025-08-06 | 6.84 | 6.86 | -0.01 | -0.15% | 6.81 | 6.88 | 143445 | 9841.33 | 3.96% |
| 2025-08-05 | 6.76 | 6.87 | 0.10 | 1.48% | 6.74 | 6.88 | 194742 | 13323.33 | 5.37% |
| 2025-08-04 | 6.66 | 6.77 | 0.02 | 0.30% | 6.57 | 6.78 | 149856 | 10071.31 | 4.13% |
| 2025-08-01 | 6.70 | 6.75 | 0.04 | 0.60% | 6.70 | 6.76 | 163151 | 10980.58 | 4.50% |
| 2025-07-31 | 6.92 | 6.71 | -0.24 | -3.45% | 6.71 | 6.94 | 324845 | 22087.46 | 8.96% |
| 2025-07-30 | 7.01 | 6.95 | 0.06 | 0.87% | 6.88 | 7.10 | 475278 | 33139.56 | 13.11% |
| 2025-07-29 | 6.89 | 6.89 | 0.03 | 0.44% | 6.81 | 6.93 | 190261 | 13057.60 | 5.25% |
| 2025-07-28 | 6.89 | 6.86 | -0.03 | -0.44% | 6.83 | 6.89 | 135301 | 9275.17 | 3.73% |
| 2025-07-25 | 6.91 | 6.89 | -0.01 | -0.14% | 6.86 | 6.96 | 188228 | 12994.12 | 5.19% |
| 2025-07-24 | 6.81 | 6.90 | 0.07 | 1.02% | 6.78 | 6.91 | 179938 | 12321.04 | 4.96% |
| 2025-07-23 | 6.93 | 6.83 | -0.09 | -1.30% | 6.81 | 6.96 | 202756 | 13940.19 | 5.59% |
| 2025-07-22 | 6.93 | 6.92 | -0.01 | -0.14% | 6.84 | 6.95 | 204827 | 14126.37 | 5.65% |
| 2025-07-21 | 6.87 | 6.93 | 0.05 | 0.73% | 6.87 | 6.96 | 239290 | 16540.17 | 6.60% |
| 2025-07-18 | 6.85 | 6.88 | 0.04 | 0.58% | 6.82 | 6.90 | 183301 | 12560.86 | 5.05% |
| 2025-07-17 | 6.82 | 6.84 | 0.03 | 0.44% | 6.78 | 6.89 | 209144 | 14313.08 | 5.77% |
| 2025-07-16 | 6.76 | 6.81 | 0.05 | 0.74% | 6.73 | 6.84 | 163604 | 11118.47 | 4.51% |
| 2025-07-15 | 6.86 | 6.76 | -0.13 | -1.89% | 6.70 | 6.88 | 278723 | 18866.03 | 7.69% |
| 2025-07-14 | 6.89 | 6.89 | 0.05 | 0.73% | 6.87 | 7.08 | 310915 | 21514.70 | 8.57% |
| 2025-07-11 | 6.85 | 6.84 | -0.01 | -0.15% | 6.79 | 6.88 | 226084 | 15452.22 | 6.23% |
| 2025-07-10 | 6.84 | 6.85 | -0.01 | -0.15% | 6.83 | 6.90 | 184777 | 12673.48 | 5.10% |
| 2025-07-09 | 6.89 | 6.86 | -0.01 | -0.15% | 6.84 | 6.94 | 240256 | 16536.98 | 6.62% |
| 2025-07-08 | 6.88 | 6.87 | 0.02 | 0.29% | 6.81 | 6.91 | 217710 | 14927.53 | 6.00% |
| 2025-07-07 | 6.80 | 6.85 | -0.03 | -0.44% | 6.73 | 6.89 | 248953 | 16992.23 | 6.86% |
| 2025-07-04 | 6.92 | 6.88 | -0.06 | -0.86% | 6.84 | 6.92 | 273060 | 18779.76 | 7.53% |
| 2025-07-03 | 6.99 | 6.94 | 0.00 | 0.00% | 6.89 | 7.04 | 264296 | 18357.38 | 7.29% |
| 2025-07-02 | 7.00 | 6.94 | -0.07 | -1.00% | 6.92 | 7.05 | 433132 | 30230.09 | 11.94% |
| 2025-07-01 | 7.10 | 7.01 | -0.06 | -0.85% | 6.91 | 7.17 | 461843 | 32271.64 | 12.74% |
| 2025-06-30 | 6.84 | 7.07 | 0.29 | 4.28% | 6.79 | 7.09 | 710643 | 49338.57 | 19.60% |
| 2025-06-27 | 6.85 | 6.78 | -0.24 | -3.42% | 6.70 | 6.85 | 515259 | 34938.73 | 14.21% |
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
