泰山石油

000554
🏛️ 中国 →
6.67
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 5.54 5.55 5.34 5.53 18.2M
2022-12-29 5.57 5.77 5.46 5.51 28.9M
2022-12-28 5.70 5.70 5.47 5.58 11.8M
2022-12-27 5.67 5.82 5.62 5.69 15.6M
2022-12-26 5.46 5.65 5.45 5.63 18.1M
2022-12-23 5.44 5.55 5.30 5.43 16.6M
2022-12-22 5.70 5.85 5.50 5.53 23.6M
2022-12-21 5.56 5.83 5.47 5.66 30.4M
2022-12-20 5.52 5.64 5.40 5.52 10.0M
2022-12-19 5.60 5.69 5.43 5.49 12.1M
2022-12-16 5.70 5.89 5.64 5.65 22.9M
2022-12-15 5.91 5.92 5.65 5.71 29.4M
2022-12-14 5.75 5.99 5.66 5.87 21.8M
2022-12-13 5.64 5.95 5.61 5.76 19.2M
2022-12-12 5.75 5.77 5.55 5.60 17.0M
2022-12-09 5.88 5.88 5.71 5.74 12.1M
2022-12-08 5.88 6.09 5.82 5.85 17.9M
2022-12-07 5.84 6.12 5.74 5.98 27.4M
2022-12-06 5.92 5.95 5.84 5.86 14.1M
2022-12-05 5.78 6.03 5.76 5.99 19.3M
2022-12-02 5.74 5.83 5.65 5.80 15.6M
2022-12-01 5.74 5.82 5.69 5.75 14.6M
2022-11-30 5.66 5.82 5.63 5.74 19.2M
2022-11-29 5.59 5.69 5.55 5.66 15.3M
2022-11-28 5.53 5.67 5.49 5.64 17.9M
2022-11-25 5.60 5.64 5.47 5.57 15.0M
2022-11-24 5.51 5.63 5.48 5.54 23.5M
2022-11-23 5.35 5.80 5.32 5.62 39.9M
2022-11-22 5.29 5.46 5.28 5.35 11.2M
2022-11-21 5.30 5.31 5.24 5.28 5.3M
2022-11-18 5.36 5.40 5.30 5.31 6.5M
2022-11-17 5.42 5.43 5.35 5.39 7.0M
2022-11-16 5.36 5.45 5.34 5.45 11.1M
2022-11-15 5.32 5.37 5.28 5.37 7.4M
2022-11-14 5.38 5.41 5.28 5.32 7.8M
2022-11-11 5.40 5.48 5.33 5.36 7.9M
2022-11-10 5.35 5.39 5.31 5.34 6.5M
2022-11-09 5.31 5.41 5.31 5.41 9.3M
2022-11-08 5.28 5.36 5.27 5.34 11.2M
2022-11-07 5.20 5.34 5.19 5.31 17.4M
2022-11-04 5.11 5.22 5.10 5.20 12.3M
2022-11-03 5.01 5.23 5.00 5.15 13.4M
2022-11-02 5.01 5.07 4.99 5.05 8.2M
2022-11-01 4.91 5.01 4.87 5.01 7.9M
2022-10-31 4.94 4.97 4.87 4.88 8.6M
2022-10-28 5.12 5.12 4.91 4.94 12.4M
2022-10-27 5.17 5.20 5.11 5.11 8.7M
2022-10-26 5.08 5.16 5.06 5.12 8.8M
2022-10-25 5.16 5.18 4.98 5.08 11.8M
2022-10-24 5.25 5.32 5.10 5.12 13.7M
2022-10-21 5.25 5.34 5.22 5.28 10.4M
2022-10-20 5.30 5.44 5.28 5.30 12.9M
2022-10-19 5.40 5.41 5.30 5.31 11.6M
2022-10-18 5.35 5.48 5.29 5.44 19.0M
2022-10-17 5.26 5.37 5.11 5.35 19.1M
2022-10-14 5.21 5.36 5.18 5.29 20.5M
2022-10-13 5.18 5.28 5.07 5.20 20.1M
2022-10-12 5.22 5.25 5.00 5.23 18.7M
2022-10-11 5.30 5.36 5.13 5.28 15.6M
2022-10-10 5.33 5.65 5.29 5.35 31.4M
2022-09-30 5.24 5.28 5.05 5.15 21.3M
2022-09-29 5.59 5.80 5.33 5.38 27.8M
2022-09-28 5.44 5.96 5.37 5.42 30.4M
2022-09-27 5.38 5.47 5.23 5.44 12.9M
2022-09-26 5.60 5.61 5.33 5.34 15.2M
2022-09-23 5.90 5.92 5.69 5.70 15.5M
2022-09-22 5.65 5.87 5.65 5.82 19.3M
2022-09-21 5.59 5.75 5.48 5.71 17.6M
2022-09-20 5.33 5.60 5.30 5.58 19.4M
2022-09-19 5.36 5.43 5.23 5.30 10.3M
2022-09-16 5.67 5.71 5.36 5.36 16.9M
2022-09-15 5.90 6.06 5.57 5.67 24.3M
2022-09-14 5.78 6.03 5.74 5.87 23.4M
2022-09-13 6.00 6.05 5.78 5.81 20.7M
2022-09-09 5.87 5.99 5.71 5.88 19.8M
2022-09-08 5.84 5.92 5.78 5.83 13.6M
2022-09-07 5.97 6.04 5.92 5.95 16.0M
2022-09-06 6.05 6.10 5.92 6.01 16.8M
2022-09-05 5.83 6.15 5.83 6.03 22.9M
2022-09-02 5.71 5.81 5.63 5.78 17.5M
2022-09-01 5.59 5.79 5.57 5.68 29.6M
2022-08-31 5.91 5.92 5.51 5.53 40.9M
2022-08-30 6.20 6.25 5.95 6.01 32.4M
2022-08-29 5.90 6.39 5.86 6.18 53.6M
2022-08-26 5.91 5.95 5.75 5.86 29.3M
2022-08-25 5.85 6.10 5.73 6.00 43.9M
2022-08-24 5.85 5.95 5.72 5.77 19.9M
2022-08-23 5.80 5.95 5.77 5.93 21.8M
2022-08-22 5.62 5.79 5.60 5.79 16.6M
2022-08-19 5.69 5.85 5.64 5.74 22.1M
2022-08-18 5.71 5.73 5.60 5.67 10.7M
2022-08-17 5.75 5.82 5.70 5.71 11.1M
2022-08-16 5.71 5.78 5.66 5.74 11.0M
2022-08-15 5.67 5.79 5.62 5.74 14.3M
2022-08-12 5.62 5.80 5.61 5.73 19.9M
2022-08-11 5.55 5.64 5.50 5.60 12.2M
2022-08-10 5.45 5.57 5.45 5.54 12.7M
2022-08-09 5.38 5.54 5.34 5.50 13.7M
2022-08-08 5.32 5.37 5.27 5.37 7.5M
2022-08-05 5.38 5.41 5.23 5.32 11.9M
2022-08-04 5.38 5.43 5.29 5.38 8.2M
2022-08-03 5.36 5.51 5.30 5.38 15.5M
2022-08-02 5.46 5.56 5.30 5.34 15.5M
2022-08-01 5.45 5.65 5.36 5.55 18.2M
2022-07-29 5.56 5.61 5.43 5.47 15.5M
2022-07-28 5.42 5.57 5.38 5.56 21.8M
2022-07-27 5.29 5.42 5.25 5.39 13.5M
2022-07-26 5.31 5.34 5.21 5.30 7.9M
2022-07-25 5.20 5.27 5.18 5.24 7.4M
2022-07-22 5.23 5.32 5.18 5.24 9.8M
2022-07-21 5.31 5.35 5.21 5.23 10.1M
2022-07-20 5.40 5.40 5.24 5.34 18.4M
2022-07-19 5.20 5.25 5.15 5.21 11.8M
2022-07-18 4.98 5.16 4.98 5.16 12.1M
2022-07-15 5.09 5.09 4.97 4.97 10.7M
2022-07-14 5.20 5.20 5.05 5.10 10.3M
2022-07-13 5.05 5.22 5.03 5.21 10.1M
2022-07-12 5.10 5.15 5.06 5.08 8.3M
2022-07-11 5.15 5.19 5.08 5.11 8.1M
2022-07-08 5.23 5.25 5.11 5.15 8.4M
2022-07-07 5.09 5.14 5.08 5.11 9.6M
2022-07-06 5.11 5.14 5.04 5.11 13.4M
2022-07-05 5.33 5.36 5.21 5.28 10.3M
2022-07-04 5.28 5.34 5.24 5.30 12.9M
2022-07-01 5.26 5.30 5.11 5.22 11.6M
2022-06-30 5.29 5.32 5.26 5.27 11.0M
2022-06-29 5.46 5.49 5.28 5.28 16.5M
2022-06-28 5.45 5.53 5.43 5.47 18.5M
2022-06-27 5.36 5.43 5.33 5.40 17.0M
2022-06-24 5.32 5.37 5.25 5.36 12.2M
2022-06-23 5.29 5.37 5.24 5.36 13.9M
2022-06-22 5.42 5.44 5.29 5.32 17.7M
2022-06-21 5.47 5.51 5.32 5.43 23.4M
2022-06-20 5.68 5.70 5.41 5.44 46.7M
2022-06-17 6.02 6.02 5.82 5.93 37.2M
2022-06-16 6.18 6.35 5.89 6.02 55.4M
2022-06-15 6.50 6.61 6.21 6.24 79.8M
2022-06-14 5.89 6.56 5.79 6.56 91.7M
2022-06-13 6.05 6.21 5.87 5.96 79.8M
2022-06-10 6.43 6.94 6.06 6.38 117.3M
2022-06-09 5.76 6.31 5.76 6.31 33.4M
2022-06-08 5.74 5.93 5.61 5.74 22.8M
2022-06-07 5.74 5.83 5.61 5.75 25.6M
2022-06-06 5.75 5.95 5.70 5.78 33.3M
2022-06-02 5.89 5.90 5.57 5.64 28.5M
2022-06-01 5.68 5.92 5.60 5.73 41.5M
2022-05-31 5.72 6.07 5.70 5.89 65.3M
2022-05-30 6.42 6.42 5.68 5.70 88.9M
2022-05-27 5.40 5.84 5.35 5.84 44.5M
2022-05-26 5.21 5.35 5.16 5.31 10.8M
2022-05-25 5.07 5.26 5.07 5.22 8.8M
2022-05-24 5.27 5.37 5.06 5.07 11.3M
2022-05-23 5.27 5.34 5.22 5.30 9.3M
2022-05-20 5.30 5.34 5.20 5.28 14.1M
2022-05-19 5.04 5.42 5.02 5.26 22.2M
2022-05-18 4.87 5.22 4.83 5.10 16.5M
2022-05-17 5.00 5.10 4.91 4.94 11.6M
2022-05-16 4.93 4.96 4.86 4.91 5.1M
2022-05-13 4.85 4.95 4.82 4.90 7.7M
2022-05-12 4.81 4.95 4.74 4.82 7.2M
2022-05-11 4.80 4.90 4.78 4.82 8.6M
2022-05-10 4.74 4.85 4.71 4.85 8.0M
2022-05-09 4.78 4.90 4.70 4.87 8.3M
2022-05-06 4.60 4.84 4.57 4.78 14.0M
2022-05-05 4.60 4.78 4.54 4.69 10.7M
2022-04-29 4.37 4.61 4.37 4.53 13.1M
2022-04-28 4.36 4.42 4.25 4.33 6.9M
2022-04-27 4.21 4.44 4.15 4.44 8.8M
2022-04-26 4.49 4.54 4.20 4.23 8.8M
2022-04-25 4.80 4.80 4.42 4.45 11.2M
2022-04-22 4.78 4.92 4.65 4.83 8.5M
2022-04-21 5.08 5.08 4.76 4.77 12.9M
2022-04-20 5.14 5.21 5.06 5.08 9.0M
2022-04-19 5.03 5.24 4.95 5.20 10.9M
2022-04-18 5.08 5.09 4.92 5.04 7.5M
2022-04-15 5.19 5.28 5.05 5.09 13.0M
2022-04-14 5.18 5.23 5.15 5.17 10.5M
2022-04-13 5.20 5.28 5.17 5.19 16.8M
2022-04-12 4.99 5.16 4.95 5.15 9.8M
2022-04-11 5.11 5.13 4.91 5.01 10.6M
2022-04-08 5.19 5.24 5.05 5.10 11.9M
2022-04-07 5.27 5.34 5.19 5.24 12.6M
2022-04-06 5.20 5.40 5.17 5.37 20.4M
2022-04-01 5.15 5.20 5.12 5.16 8.3M
2022-03-31 5.23 5.27 5.15 5.21 10.6M
2022-03-30 5.25 5.26 5.14 5.23 13.0M
2022-03-29 5.35 5.40 5.23 5.27 14.1M
2022-03-28 5.39 5.56 5.33 5.43 18.7M
2022-03-25 5.38 5.45 5.34 5.37 14.4M
2022-03-24 5.60 5.62 5.33 5.36 20.6M
2022-03-23 5.54 5.67 5.46 5.53 27.2M
2022-03-22 5.57 5.64 5.42 5.49 21.6M
2022-03-21 5.43 5.53 5.32 5.42 19.4M
2022-03-18 5.39 5.61 5.37 5.49 25.5M
2022-03-17 5.30 5.69 5.22 5.37 40.1M
2022-03-16 4.91 5.27 4.91 5.24 39.0M
2022-03-15 5.26 5.26 4.82 4.86 29.6M
2022-03-14 5.65 5.73 5.33 5.33 22.8M
2022-03-11 5.78 5.88 5.47 5.67 26.0M
2022-03-10 5.71 6.00 5.71 5.88 31.7M
2022-03-09 6.05 6.27 5.67 6.05 43.1M
2022-03-08 5.95 6.06 5.76 5.95 31.5M
2022-03-07 6.38 6.43 6.12 6.16 32.7M
2022-03-04 6.35 6.37 6.10 6.16 54.9M
2022-03-03 6.51 6.73 6.45 6.59 69.2M
2022-03-02 6.70 6.86 6.36 6.44 68.9M
2022-03-01 6.10 6.30 6.02 6.29 43.3M
2022-02-28 6.30 6.53 6.11 6.19 69.2M
2022-02-25 6.05 6.34 5.78 6.23 71.6M
2022-02-24 5.83 6.42 5.82 6.42 87.1M
2022-02-23 5.90 5.93 5.79 5.84 29.1M
2022-02-22 5.86 6.07 5.82 6.04 44.0M
2022-02-21 5.70 5.75 5.66 5.75 12.9M
2022-02-18 5.61 5.79 5.56 5.70 14.1M
2022-02-17 5.68 5.75 5.57 5.67 17.2M
2022-02-16 5.63 5.75 5.53 5.69 20.1M
2022-02-15 5.79 5.90 5.70 5.80 21.1M
2022-02-14 6.06 6.21 5.83 5.90 33.8M
2022-02-11 5.79 6.07 5.71 5.83 31.1M
2022-02-10 5.83 5.87 5.74 5.82 16.3M
2022-02-09 5.74 5.83 5.70 5.79 16.1M
2022-02-08 5.70 5.88 5.68 5.87 22.4M
2022-02-07 5.65 5.88 5.61 5.85 34.0M
2022-01-28 5.26 5.52 5.23 5.43 20.5M
2022-01-27 5.32 5.45 5.25 5.26 17.5M
2022-01-26 5.26 5.41 5.25 5.35 16.0M
2022-01-25 5.40 5.44 5.20 5.26 14.0M
2022-01-24 5.47 5.52 5.36 5.43 13.8M
2022-01-21 5.42 5.53 5.36 5.46 18.0M
2022-01-20 5.62 5.69 5.45 5.47 20.0M
2022-01-19 5.80 5.87 5.66 5.70 22.6M
2022-01-18 5.95 5.97 5.67 5.78 34.2M
2022-01-17 6.02 6.11 5.90 5.96 32.9M
2022-01-14 6.21 6.32 6.02 6.02 41.2M
2022-01-13 6.20 6.68 6.15 6.35 53.4M
2022-01-12 6.05 6.34 5.97 6.20 55.9M
2022-01-11 5.97 6.15 5.92 5.99 51.1M
2022-01-10 6.05 6.36 6.01 6.01 87.9M
2022-01-07 7.24 7.24 6.38 6.68 132.3M
2022-01-06 6.37 6.58 6.21 6.58 21.6M
2022-01-05 5.46 5.98 5.38 5.98 30.3M
2022-01-04 5.36 5.46 5.35 5.44 15.4M