青岛双星(000599)股票行情 青岛双星股票行情 000599股票行情_爱股网
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 |
|---|
| 2025-10-24 | 5.77 | 6.33 | 0.58 | 10.09% | 5.69 | 6.33 | 515751 | 31939.55 | 6.31% |
| 2025-10-23 | 5.89 | 5.75 | -0.06 | -1.03% | 5.67 | 5.93 | 355469 | 20440.57 | 4.35% |
| 2025-10-22 | 5.57 | 5.81 | 0.21 | 3.75% | 5.57 | 6.15 | 602709 | 35153.14 | 7.38% |
| 2025-10-21 | 5.45 | 5.60 | 0.15 | 2.75% | 5.39 | 5.60 | 222968 | 12332.23 | 2.73% |
| 2025-10-20 | 5.51 | 5.45 | 0.02 | 0.37% | 5.42 | 5.52 | 122890 | 6701.31 | 1.50% |
| 2025-10-17 | 5.55 | 5.43 | -0.13 | -2.34% | 5.40 | 5.58 | 204884 | 11242.53 | 2.51% |
| 2025-10-16 | 5.63 | 5.56 | -0.07 | -1.24% | 5.55 | 5.71 | 247992 | 13938.61 | 3.04% |
| 2025-10-15 | 5.65 | 5.63 | 0.06 | 1.08% | 5.56 | 5.68 | 258229 | 14494.78 | 3.16% |
| 2025-10-14 | 5.55 | 5.57 | 0.04 | 0.72% | 5.51 | 5.65 | 280410 | 15613.86 | 3.43% |
| 2025-10-13 | 5.32 | 5.53 | 0.04 | 0.73% | 5.28 | 5.60 | 251448 | 13730.14 | 3.08% |
| 2025-10-10 | 5.37 | 5.49 | 0.08 | 1.48% | 5.36 | 5.57 | 200282 | 10973.84 | 2.45% |
| 2025-10-09 | 5.36 | 5.41 | 0.05 | 0.93% | 5.27 | 5.44 | 170496 | 9129.10 | 2.09% |
| 2025-09-30 | 5.38 | 5.36 | -0.02 | -0.37% | 5.31 | 5.48 | 179641 | 9658.04 | 2.20% |
| 2025-09-29 | 5.51 | 5.38 | -0.07 | -1.28% | 5.35 | 5.53 | 203628 | 11030.64 | 2.49% |
| 2025-09-26 | 5.58 | 5.45 | -0.09 | -1.62% | 5.45 | 5.73 | 270329 | 15125.45 | 3.31% |
| 2025-09-25 | 5.53 | 5.54 | -0.01 | -0.18% | 5.46 | 5.63 | 269765 | 14988.68 | 3.30% |
| 2025-09-24 | 5.40 | 5.55 | 0.12 | 2.21% | 5.33 | 5.69 | 368785 | 20469.38 | 4.52% |
| 2025-09-23 | 5.36 | 5.43 | 0.06 | 1.12% | 5.16 | 5.46 | 249780 | 13223.67 | 3.06% |
| 2025-09-22 | 5.47 | 5.37 | -0.09 | -1.65% | 5.34 | 5.59 | 283556 | 15406.79 | 3.47% |
| 2025-09-19 | 5.21 | 5.46 | 0.23 | 4.40% | 5.12 | 5.74 | 444905 | 24140.14 | 5.45% |
| 2025-09-18 | 5.36 | 5.23 | -0.18 | -3.33% | 5.17 | 5.38 | 240663 | 12714.35 | 2.95% |
| 2025-09-17 | 5.37 | 5.41 | 0.07 | 1.31% | 5.26 | 5.45 | 246364 | 13205.48 | 3.02% |
| 2025-09-16 | 5.32 | 5.34 | 0.03 | 0.56% | 5.25 | 5.37 | 155154 | 8242.94 | 1.90% |
| 2025-09-15 | 5.44 | 5.31 | -0.07 | -1.30% | 5.31 | 5.46 | 185446 | 9929.08 | 2.27% |
| 2025-09-12 | 5.45 | 5.38 | -0.07 | -1.28% | 5.36 | 5.46 | 175198 | 9438.83 | 2.15% |
| 2025-09-11 | 5.44 | 5.45 | -0.02 | -0.37% | 5.36 | 5.45 | 196338 | 10594.23 | 2.40% |
| 2025-09-10 | 5.51 | 5.47 | -0.11 | -1.97% | 5.42 | 5.53 | 262851 | 14345.22 | 3.22% |
| 2025-09-09 | 5.38 | 5.58 | 0.19 | 3.53% | 5.34 | 5.68 | 463475 | 25684.28 | 5.67% |
| 2025-09-08 | 5.42 | 5.39 | -0.03 | -0.55% | 5.34 | 5.43 | 180176 | 9678.54 | 2.21% |
| 2025-09-05 | 5.36 | 5.42 | 0.04 | 0.74% | 5.30 | 5.42 | 222911 | 11955.35 | 2.73% |
| 2025-09-04 | 5.38 | 5.38 | -0.04 | -0.74% | 5.27 | 5.52 | 295724 | 15898.12 | 3.62% |
| 2025-09-03 | 5.65 | 5.42 | -0.26 | -4.58% | 5.34 | 5.65 | 388727 | 21287.00 | 4.76% |
| 2025-09-02 | 5.48 | 5.68 | 0.17 | 3.09% | 5.42 | 5.72 | 567320 | 31548.47 | 6.95% |
| 2025-09-01 | 5.60 | 5.51 | -0.21 | -3.67% | 5.45 | 5.60 | 516919 | 28496.38 | 6.33% |
| 2025-08-29 | 5.56 | 5.72 | 0.22 | 4.00% | 5.36 | 5.87 | 1051373 | 58517.34 | 12.87% |
| 2025-08-28 | 5.15 | 5.50 | 0.50 | 10.00% | 5.15 | 5.50 | 633918 | 34290.26 | 7.76% |
| 2025-08-27 | 5.16 | 5.00 | -0.16 | -3.10% | 4.99 | 5.16 | 228701 | 11590.37 | 2.80% |
| 2025-08-26 | 5.08 | 5.16 | 0.05 | 0.98% | 5.08 | 5.18 | 200704 | 10333.86 | 2.46% |
| 2025-08-25 | 5.13 | 5.11 | -0.02 | -0.39% | 5.07 | 5.15 | 145194 | 7405.77 | 1.78% |
| 2025-08-22 | 5.13 | 5.13 | -0.01 | -0.19% | 5.08 | 5.15 | 159019 | 8119.16 | 1.95% |
| 2025-08-21 | 5.12 | 5.14 | -0.01 | -0.19% | 5.11 | 5.21 | 160999 | 8278.37 | 1.97% |
| 2025-08-20 | 5.04 | 5.15 | 0.10 | 1.98% | 5.02 | 5.15 | 234950 | 12029.60 | 2.88% |
| 2025-08-19 | 5.03 | 5.05 | 0.00 | 0.00% | 5.00 | 5.08 | 122714 | 6191.78 | 1.50% |
| 2025-08-18 | 5.03 | 5.05 | 0.03 | 0.60% | 5.02 | 5.12 | 189720 | 9608.23 | 2.32% |
| 2025-08-15 | 4.97 | 5.02 | 0.05 | 1.01% | 4.97 | 5.02 | 128185 | 6413.06 | 1.57% |
| 2025-08-14 | 5.17 | 4.97 | -0.19 | -3.68% | 4.97 | 5.20 | 268883 | 13598.66 | 3.29% |
| 2025-08-13 | 5.16 | 5.16 | 0.01 | 0.19% | 5.12 | 5.18 | 142008 | 7310.68 | 1.74% |
| 2025-08-12 | 5.13 | 5.15 | 0.02 | 0.39% | 5.11 | 5.17 | 143157 | 7358.91 | 1.75% |
| 2025-08-11 | 5.09 | 5.13 | 0.03 | 0.59% | 5.09 | 5.17 | 154844 | 7944.63 | 1.90% |
| 2025-08-08 | 5.08 | 5.10 | 0.01 | 0.20% | 5.00 | 5.10 | 123154 | 6222.45 | 1.51% |
| 2025-08-07 | 5.07 | 5.09 | 0.03 | 0.59% | 5.06 | 5.19 | 149564 | 7640.96 | 1.83% |
| 2025-08-06 | 5.09 | 5.06 | -0.02 | -0.39% | 5.03 | 5.11 | 100722 | 5099.86 | 1.23% |
| 2025-08-05 | 5.00 | 5.08 | 0.08 | 1.60% | 4.99 | 5.09 | 114834 | 5810.34 | 1.41% |
| 2025-08-04 | 4.93 | 5.00 | 0.05 | 1.01% | 4.91 | 5.00 | 72713 | 3609.83 | 0.89% |
| 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% |
深证大盘股票行情在线 K线走势图
青岛双星(000599)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
