泰山石油(000554)股票信息
| 股票代码 | 000554 |
| 股票名称 | 泰山石油 |
| 最新价/元 | 5.04 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.60 |
| 买入/元 | 5.04 |
| 卖出/元 | 5.05 |
| 昨收/元 | 5.01 |
| 今开/元 | 5.01 |
| 最高/元 | 5.05 |
| 最低/元 | 4.93 |
| 成交量/手 | 45313.00 |
| 成交额/万 | 2269.96 |
| 股净值/元 | 72.00 |
| 市净率 | 2.52 |
| 总市值/万 | 242319.83 |
| 流通值/万 | 182777.21 |
| 换手率/% | 1.25 |
| 入市日期 | 1993-12-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
泰山石油(000554)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 5.01 | 5.04 | 0.03 | 0.60 | 45313.00 | 2269.96 | 1.25 |
| 2024-07-04 | 5.15 | 5.01 | -0.13 | -2.53 | 70407.00 | 3566.17 | 1.94 |
| 2024-07-03 | 5.16 | 5.14 | -0.04 | -0.77 | 52720.90 | 2720.64 | 1.45 |
| 2024-07-02 | 5.14 | 5.18 | 0.05 | 0.98 | 71051.16 | 3662.36 | 1.96 |
| 2024-07-01 | 5.03 | 5.13 | 0.06 | 1.18 | 65669.15 | 3349.89 | 1.81 |
| 2024-06-28 | 5.01 | 5.07 | 0.07 | 1.40 | 71811.86 | 3643.73 | 1.98 |
| 2024-06-27 | 5.07 | 5.00 | -0.07 | -1.38 | 47320.00 | 2381.60 | 1.30 |
| 2024-06-26 | 4.96 | 5.07 | 0.11 | 2.22 | 71017.00 | 3551.65 | 1.96 |
| 2024-06-25 | 4.94 | 4.98 | 0.08 | 1.63 | 63177.49 | 3144.63 | 1.74 |
| 2024-06-24 | 5.08 | 4.90 | -0.19 | -3.73 | 72943.86 | 3607.96 | 2.01 |
| 2024-06-21 | 5.08 | 5.09 | 0.00 | 0.00 | 41934.00 | 2136.70 | 1.16 |
| 2024-06-20 | 5.16 | 5.09 | -0.09 | -1.74 | 62450.29 | 3200.29 | 1.72 |
| 2024-06-19 | 5.18 | 5.18 | 0.01 | 0.19 | 57549.00 | 2997.74 | 1.59 |
| 2024-06-18 | 5.13 | 5.17 | 0.04 | 0.78 | 53359.00 | 2755.52 | 1.47 |
| 2024-06-17 | 5.18 | 5.13 | -0.08 | -1.54 | 53606.00 | 2761.31 | 1.48 |
| 2024-06-14 | 5.16 | 5.21 | 0.01 | 0.19 | 53023.00 | 2751.50 | 1.46 |
| 2024-06-13 | 5.28 | 5.20 | -0.11 | -2.07 | 73746.00 | 3853.12 | 2.03 |
| 2024-06-12 | 5.25 | 5.31 | 0.04 | 0.76 | 82038.01 | 4325.31 | 2.26 |
| 2024-06-11 | 5.28 | 5.27 | 0.01 | 0.19 | 74274.34 | 3896.90 | 2.05 |
| 2024-06-07 | 5.21 | 5.26 | 0.03 | 0.57 | 82596.00 | 4325.66 | 2.28 |
| 2024-06-06 | 5.20 | 5.23 | 0.05 | 0.97 | 158671.00 | 8236.15 | 4.38 |
| 2024-06-05 | 5.27 | 5.18 | -0.10 | -1.89 | 65468.00 | 3417.84 | 1.81 |
| 2024-06-04 | 5.23 | 5.28 | -0.01 | -0.19 | 84629.00 | 4407.36 | 2.33 |
| 2024-06-03 | 5.46 | 5.29 | -0.16 | -2.94 | 110101.00 | 5874.20 | 3.04 |
| 2024-05-31 | 5.44 | 5.45 | -0.01 | -0.18 | 109992.50 | 5968.80 | 3.03 |
| 2024-05-30 | 5.62 | 5.46 | -0.18 | -3.19 | 148906.00 | 8229.82 | 4.11 |
| 2024-05-29 | 5.66 | 5.64 | -0.02 | -0.35 | 105412.78 | 5962.53 | 2.91 |
| 2024-05-28 | 5.64 | 5.66 | 0.00 | 0.00 | 119884.50 | 6817.97 | 3.31 |
| 2024-05-27 | 5.61 | 5.66 | 0.03 | 0.53 | 99995.55 | 5642.68 | 2.76 |
| 2024-05-24 | 5.57 | 5.63 | 0.03 | 0.54 | 117935.75 | 6658.10 | 3.25 |
| 2024-05-23 | 5.69 | 5.60 | -0.13 | -2.27 | 189958.57 | 10675.96 | 5.24 |
| 2024-05-22 | 5.78 | 5.73 | -0.07 | -1.21 | 182268.90 | 10458.30 | 5.03 |
| 2024-05-21 | 5.88 | 5.80 | -0.16 | -2.69 | 247934.00 | 14428.24 | 6.84 |
| 2024-05-20 | 5.74 | 5.96 | 0.23 | 4.01 | 448747.31 | 26449.76 | 12.37 |
| 2024-05-17 | 5.75 | 5.73 | -0.03 | -0.52 | 127861.25 | 7298.96 | 3.53 |
| 2024-05-16 | 5.76 | 5.76 | 0.02 | 0.35 | 171693.75 | 9885.21 | 4.73 |
| 2024-05-15 | 5.68 | 5.74 | 0.06 | 1.06 | 203116.47 | 11680.42 | 5.60 |
| 2024-05-14 | 5.74 | 5.68 | -0.04 | -0.70 | 129211.10 | 7367.24 | 3.56 |
| 2024-05-13 | 5.77 | 5.72 | -0.11 | -1.89 | 153085.00 | 8762.52 | 4.22 |
| 2024-05-10 | 5.71 | 5.83 | 0.12 | 2.10 | 252282.56 | 14587.54 | 6.96 |
| 2024-05-09 | 5.68 | 5.71 | 0.02 | 0.35 | 151641.65 | 8675.35 | 4.18 |
| 2024-05-08 | 5.82 | 5.69 | -0.16 | -2.74 | 228645.62 | 13135.00 | 6.30 |
| 2024-05-07 | 5.76 | 5.85 | 0.06 | 1.04 | 279950.73 | 16330.84 | 7.72 |
| 2024-05-06 | 5.61 | 5.79 | 0.14 | 2.48 | 318873.76 | 18183.64 | 8.79 |
| 2024-04-30 | 5.63 | 5.65 | 0.01 | 0.18 | 227801.17 | 12880.96 | 6.28 |
| 2024-04-29 | 5.54 | 5.64 | 0.04 | 0.71 | 273460.69 | 15275.51 | 7.54 |
| 2024-04-26 | 5.62 | 5.60 | -0.04 | -0.71 | 250383.75 | 14013.30 | 6.90 |
| 2024-04-25 | 5.61 | 5.64 | -0.03 | -0.53 | 223115.63 | 12532.41 | 6.15 |
| 2024-04-24 | 5.60 | 5.67 | 0.03 | 0.53 | 233564.43 | 13034.30 | 6.44 |
| 2024-04-23 | 5.60 | 5.64 | 0.06 | 1.08 | 307036.01 | 17071.26 | 8.47 |
| 2024-04-22 | 5.76 | 5.58 | -0.45 | -7.46 | 495326.59 | 28106.25 | 13.66 |
| 2024-04-19 | 5.63 | 6.03 | 0.45 | 8.07 | 689002.86 | 40776.51 | 19.00 |
| 2024-04-18 | 5.57 | 5.58 | -0.12 | -2.11 | 256779.01 | 14355.49 | 7.08 |
| 2024-04-17 | 5.38 | 5.70 | 0.29 | 5.36 | 344395.18 | 19254.11 | 9.50 |
| 2024-04-16 | 5.76 | 5.41 | -0.39 | -6.72 | 430351.03 | 23765.82 | 11.87 |
| 2024-04-15 | 5.98 | 5.80 | -0.07 | -1.19 | 567172.72 | 33842.85 | 15.64 |
| 2024-04-12 | 5.66 | 5.87 | 0.19 | 3.35 | 361388.44 | 20997.40 | 9.97 |
| 2024-04-11 | 5.62 | 5.68 | 0.06 | 1.07 | 204298.15 | 11608.98 | 5.63 |
| 2024-04-10 | 5.66 | 5.62 | -0.11 | -1.92 | 213953.31 | 12020.96 | 5.90 |
| 2024-04-09 | 5.80 | 5.73 | -0.15 | -2.55 | 347078.59 | 19951.75 | 9.57 |
| 2024-04-08 | 5.71 | 5.88 | 0.08 | 1.38 | 529459.09 | 31349.84 | 14.60 |
| 2024-04-03 | 5.70 | 5.80 | 0.16 | 2.84 | 399128.07 | 22883.43 | 11.01 |
| 2024-04-02 | 5.47 | 5.64 | 0.19 | 3.49 | 372344.16 | 20833.00 | 10.27 |
| 2024-04-01 | 5.41 | 5.45 | 0.03 | 0.55 | 188370.86 | 10228.09 | 5.19 |
| 2024-03-29 | 5.29 | 5.42 | 0.14 | 2.65 | 222278.23 | 11978.82 | 6.13 |
| 2024-03-28 | 5.13 | 5.28 | 0.15 | 2.92 | 133716.50 | 6988.74 | 3.69 |
| 2024-03-27 | 5.27 | 5.13 | -0.18 | -3.39 | 141799.32 | 7406.55 | 3.91 |
| 2024-03-26 | 5.38 | 5.31 | -0.07 | -1.30 | 186979.46 | 9920.40 | 5.16 |
| 2024-03-25 | 5.31 | 5.38 | 0.03 | 0.56 | 255757.89 | 13858.69 | 7.05 |
| 2024-03-22 | 5.44 | 5.35 | -0.12 | -2.19 | 171068.85 | 9205.67 | 4.72 |
| 2024-03-21 | 5.45 | 5.47 | -0.01 | -0.18 | 235431.05 | 12799.52 | 6.49 |
| 2024-03-20 | 5.39 | 5.48 | 0.12 | 2.24 | 275564.20 | 15030.13 | 7.60 |
| 2024-03-19 | 5.43 | 5.36 | -0.05 | -0.92 | 212537.00 | 11498.93 | 5.86 |
| 2024-03-18 | 5.32 | 5.41 | 0.08 | 1.50 | 208266.71 | 11151.86 | 5.74 |
| 2024-03-15 | 5.30 | 5.33 | 0.04 | 0.76 | 152588.06 | 8089.35 | 4.21 |
| 2024-03-14 | 5.27 | 5.29 | 0.02 | 0.38 | 166879.08 | 8811.42 | 4.60 |
| 2024-03-13 | 5.28 | 5.27 | 0.00 | 0.00 | 131930.00 | 6943.83 | 3.64 |
| 2024-03-12 | 5.27 | 5.27 | 0.00 | 0.00 | 150752.00 | 7922.41 | 4.16 |
| 2024-03-11 | 5.21 | 5.27 | 0.06 | 1.15 | 191646.69 | 9997.59 | 5.28 |
| 2024-03-08 | 5.23 | 5.21 | -0.05 | -0.95 | 144068.70 | 7492.45 | 3.97 |
| 2024-03-07 | 5.26 | 5.26 | 0.01 | 0.19 | 236931.59 | 12461.79 | 6.53 |
| 2024-03-06 | 5.13 | 5.25 | 0.05 | 0.96 | 201451.00 | 10564.42 | 5.56 |
| 2024-03-05 | 5.32 | 5.20 | -0.18 | -3.35 | 271211.92 | 14181.09 | 7.48 |
| 2024-03-04 | 5.50 | 5.38 | -0.08 | -1.47 | 388488.24 | 20820.79 | 10.71 |
| 2024-03-01 | 5.90 | 5.46 | -0.05 | -0.91 | 690823.88 | 38581.06 | 19.05 |
| 2024-02-29 | 4.96 | 5.51 | 0.50 | 9.98 | 308290.96 | 16180.28 | 8.50 |
| 2024-02-28 | 5.23 | 5.01 | -0.22 | -4.21 | 368987.80 | 19213.87 | 10.17 |
| 2024-02-27 | 5.09 | 5.23 | 0.11 | 2.15 | 253852.01 | 13096.19 | 7.00 |
| 2024-02-26 | 5.08 | 5.12 | 0.03 | 0.59 | 277247.34 | 14162.92 | 7.65 |
| 2024-02-23 | 5.03 | 5.09 | 0.02 | 0.39 | 264903.43 | 13335.20 | 7.30 |
| 2024-02-22 | 4.90 | 5.07 | 0.17 | 3.47 | 324103.31 | 16119.12 | 8.94 |
| 2024-02-21 | 4.77 | 4.90 | 0.09 | 1.87 | 308800.87 | 15171.37 | 8.52 |
| 2024-02-20 | 4.80 | 4.81 | -0.06 | -1.23 | 227569.00 | 10886.59 | 6.28 |
| 2024-02-19 | 4.71 | 4.87 | 0.17 | 3.62 | 309323.62 | 14870.26 | 8.53 |
| 2024-02-08 | 4.39 | 4.70 | 0.32 | 7.31 | 361434.42 | 16469.05 | 9.97 |
| 2024-02-07 | 4.40 | 4.38 | -0.06 | -1.35 | 371558.06 | 16418.91 | 10.25 |
| 2024-02-06 | 4.40 | 4.44 | -0.22 | -4.72 | 476564.07 | 20624.23 | 13.14 |
| 2024-02-05 | 5.05 | 4.66 | -0.52 | -10.04 | 258009.78 | 12196.32 | 7.11 |
| 2024-01-26 | 6.25 | 6.41 | 0.12 | 1.91 | 803541.74 | 51162.42 | 22.16 |
| 2024-01-25 | 5.80 | 6.29 | 0.29 | 4.83 | 920576.23 | 55756.94 | 25.38 |
日K线
周K线
月K线
