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 | 7.44 |
| 涨跌额/元 | -0.83 |
| 涨跌幅/% | -10.04 |
| 买入/元 | 0.00 |
| 卖出/元 | 7.44 |
| 昨收/元 | 8.27 |
| 今开/元 | 7.44 |
| 最高/元 | 7.68 |
| 最低/元 | 7.44 |
| 成交量/手 | 982987.93 |
| 成交额/万 | 73432.56 |
| 股净值/元 | 36.01 |
| 市净率 | 3.28 |
| 总市值/万 | 357710.23 |
| 流通值/万 | 269813.98 |
| 换手率/% | 27.11 |
| 入市日期 | 1993-12-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.44 | 7.44 | -0.83 | -10.04 | 982987.93 | 73432.56 | 27.11 |
| 2025-06-23 | 7.88 | 8.27 | 0.75 | 9.97 | 1000380.12 | 80460.73 | 27.59 |
| 2025-06-20 | 7.75 | 7.52 | -0.63 | -7.73 | 889682.29 | 68108.62 | 24.53 |
| 2025-06-19 | 7.48 | 8.15 | 0.39 | 5.03 | 1364240.07 | 105875.50 | 37.62 |
| 2025-06-18 | 8.21 | 7.76 | -0.39 | -4.79 | 1271776.99 | 102849.44 | 35.07 |
| 2025-06-17 | 7.80 | 8.15 | 0.28 | 3.56 | 1607214.09 | 127285.17 | 44.32 |
| 2025-06-16 | 7.50 | 7.87 | 0.72 | 10.07 | 605111.69 | 46837.25 | 16.69 |
| 2025-06-13 | 6.88 | 7.15 | 0.65 | 10.00 | 943250.19 | 65898.63 | 26.01 |
| 2025-06-12 | 6.58 | 6.50 | 0.06 | 0.93 | 218479.50 | 14216.49 | 6.02 |
| 2025-06-11 | 6.45 | 6.44 | -0.02 | -0.31 | 84832.00 | 5450.65 | 2.34 |
| 2025-06-10 | 6.46 | 6.46 | 0.00 | 0.00 | 154061.18 | 9873.36 | 4.25 |
| 2025-06-09 | 6.40 | 6.46 | 0.09 | 1.41 | 147642.80 | 9480.76 | 4.07 |
| 2025-06-06 | 6.25 | 6.37 | 0.13 | 2.08 | 108223.00 | 6855.90 | 2.98 |
| 2025-06-05 | 6.34 | 6.24 | -0.10 | -1.58 | 76867.00 | 4826.56 | 2.12 |
| 2025-06-04 | 6.24 | 6.34 | 0.09 | 1.44 | 81349.00 | 5128.90 | 2.24 |
| 2025-06-03 | 6.18 | 6.25 | 0.09 | 1.46 | 86566.01 | 5386.49 | 2.39 |
| 2025-05-30 | 6.28 | 6.16 | -0.13 | -2.07 | 95216.01 | 5902.88 | 2.63 |
| 2025-05-29 | 6.27 | 6.29 | 0.01 | 0.16 | 84336.51 | 5302.42 | 2.33 |
| 2025-05-28 | 6.32 | 6.28 | -0.01 | -0.16 | 60475.16 | 3806.90 | 1.67 |
| 2025-05-27 | 6.27 | 6.29 | 0.02 | 0.32 | 68293.02 | 4279.19 | 1.88 |
| 2025-05-26 | 6.21 | 6.27 | 0.07 | 1.13 | 79631.00 | 4997.46 | 2.20 |
| 2025-05-23 | 6.25 | 6.20 | -0.05 | -0.80 | 73515.74 | 4602.46 | 2.03 |
| 2025-05-22 | 6.39 | 6.25 | -0.14 | -2.19 | 126464.36 | 7981.01 | 3.49 |
| 2025-05-21 | 6.43 | 6.39 | -0.01 | -0.16 | 81191.00 | 5184.07 | 2.24 |
| 2025-05-20 | 6.38 | 6.40 | 0.02 | 0.31 | 102338.01 | 6517.74 | 2.82 |
| 2025-05-19 | 6.31 | 6.38 | 0.08 | 1.27 | 112700.00 | 7173.91 | 3.11 |
| 2025-05-16 | 6.28 | 6.30 | 0.03 | 0.48 | 86421.00 | 5455.51 | 2.38 |
| 2025-05-15 | 6.28 | 6.27 | -0.06 | -0.95 | 87013.01 | 5460.33 | 2.40 |
| 2025-05-14 | 6.26 | 6.33 | 0.08 | 1.28 | 111528.00 | 7009.58 | 3.08 |
| 2025-05-13 | 6.28 | 6.25 | -0.04 | -0.64 | 100121.61 | 6296.37 | 2.76 |
| 2025-05-12 | 6.35 | 6.29 | -0.06 | -0.95 | 127513.00 | 8023.64 | 3.52 |
| 2025-05-09 | 6.27 | 6.35 | 0.09 | 1.44 | 191637.97 | 12176.06 | 5.28 |
| 2025-05-08 | 6.19 | 6.26 | 0.01 | 0.16 | 103408.01 | 6449.06 | 2.85 |
| 2025-05-07 | 6.18 | 6.25 | 0.15 | 2.46 | 174889.00 | 10840.43 | 4.82 |
| 2025-05-06 | 5.99 | 6.10 | 0.12 | 2.01 | 133102.21 | 8095.40 | 3.67 |
| 2025-04-30 | 6.06 | 5.98 | -0.10 | -1.65 | 97094.01 | 5883.42 | 2.68 |
| 2025-04-29 | 6.08 | 6.08 | -0.01 | -0.16 | 83595.00 | 5105.16 | 2.31 |
| 2025-04-28 | 6.15 | 6.09 | -0.09 | -1.46 | 93673.01 | 5736.63 | 2.58 |
| 2025-04-25 | 6.21 | 6.18 | -0.03 | -0.48 | 152724.00 | 9398.04 | 4.21 |
| 2025-04-24 | 6.13 | 6.21 | 0.05 | 0.81 | 127275.00 | 7848.22 | 3.51 |
| 2025-04-23 | 6.22 | 6.16 | -0.01 | -0.16 | 90757.00 | 5591.67 | 2.50 |
| 2025-04-22 | 6.10 | 6.17 | 0.06 | 0.98 | 108073.01 | 6651.78 | 2.98 |
| 2025-04-21 | 5.99 | 6.11 | 0.08 | 1.33 | 116344.29 | 7061.56 | 3.21 |
| 2025-04-18 | 6.09 | 6.03 | 0.07 | 1.17 | 123085.10 | 7434.91 | 3.39 |
| 2025-04-17 | 5.87 | 5.96 | 0.08 | 1.36 | 134475.16 | 8017.93 | 3.71 |
| 2025-04-16 | 5.90 | 5.88 | -0.01 | -0.17 | 139028.01 | 8071.55 | 3.83 |
| 2025-04-15 | 5.93 | 5.89 | 0.04 | 0.68 | 120486.19 | 7108.36 | 3.32 |
| 2025-04-14 | 5.91 | 5.85 | 0.25 | 4.46 | 218556.61 | 12876.61 | 6.03 |
| 2025-04-11 | 5.50 | 5.60 | 0.03 | 0.54 | 92932.00 | 5210.94 | 2.56 |
| 2025-04-10 | 5.50 | 5.57 | 0.13 | 2.39 | 139619.14 | 7772.50 | 3.85 |
| 2025-04-09 | 5.28 | 5.44 | 0.09 | 1.68 | 196607.00 | 10349.53 | 5.42 |
| 2025-04-08 | 5.49 | 5.35 | -0.19 | -3.43 | 243062.20 | 12991.84 | 6.70 |
| 2025-04-07 | 5.83 | 5.54 | -0.62 | -10.07 | 184886.01 | 10435.40 | 5.10 |
| 2025-04-03 | 6.14 | 6.16 | -0.04 | -0.65 | 107358.00 | 6610.65 | 2.96 |
| 2025-04-02 | 6.27 | 6.20 | -0.11 | -1.74 | 171407.00 | 10640.54 | 4.73 |
| 2025-04-01 | 6.40 | 6.31 | 0.18 | 2.94 | 322681.00 | 20518.57 | 8.90 |
| 2025-03-31 | 6.15 | 6.13 | 0.05 | 0.82 | 162094.50 | 9957.17 | 4.47 |
| 2025-03-28 | 6.17 | 6.08 | -0.11 | -1.78 | 111715.68 | 6831.70 | 3.08 |
| 2025-03-27 | 6.33 | 6.19 | -0.14 | -2.21 | 138907.00 | 8646.55 | 3.83 |
| 2025-03-26 | 6.22 | 6.33 | 0.09 | 1.44 | 162677.68 | 10225.69 | 4.49 |
| 2025-03-25 | 6.16 | 6.24 | 0.08 | 1.30 | 173076.00 | 10757.32 | 4.77 |
| 2025-03-24 | 6.30 | 6.16 | -0.13 | -2.07 | 172810.00 | 10646.83 | 4.77 |
| 2025-03-21 | 6.26 | 6.29 | 0.02 | 0.32 | 256371.90 | 16253.98 | 7.07 |
| 2025-03-20 | 6.22 | 6.27 | 0.07 | 1.13 | 134481.00 | 8411.85 | 3.71 |
| 2025-03-19 | 6.13 | 6.20 | 0.06 | 0.98 | 112374.69 | 6950.89 | 3.10 |
| 2025-03-18 | 6.11 | 6.14 | 0.00 | 0.00 | 97845.39 | 5997.84 | 2.70 |
| 2025-03-17 | 6.07 | 6.14 | 0.09 | 1.49 | 171332.03 | 10550.06 | 4.72 |
| 2025-03-14 | 5.94 | 6.05 | 0.10 | 1.68 | 185158.57 | 11115.66 | 5.11 |
| 2025-03-13 | 5.85 | 5.95 | 0.11 | 1.88 | 159023.67 | 9365.83 | 4.39 |
| 2025-03-12 | 5.87 | 5.84 | -0.04 | -0.68 | 64397.50 | 3769.72 | 1.78 |
| 2025-03-11 | 5.81 | 5.88 | 0.02 | 0.34 | 64087.01 | 3746.20 | 1.77 |
| 2025-03-10 | 5.82 | 5.86 | 0.05 | 0.86 | 74303.01 | 4340.91 | 2.05 |
| 2025-03-07 | 5.81 | 5.81 | -0.01 | -0.17 | 77017.11 | 4482.04 | 2.12 |
| 2025-03-06 | 5.83 | 5.82 | 0.00 | 0.00 | 87032.17 | 5055.59 | 2.40 |
| 2025-03-05 | 5.87 | 5.82 | -0.05 | -0.85 | 70218.01 | 4076.20 | 1.94 |
| 2025-03-04 | 5.83 | 5.87 | 0.03 | 0.51 | 75421.00 | 4406.75 | 2.08 |
| 2025-03-03 | 5.83 | 5.84 | 0.02 | 0.34 | 158556.67 | 9267.44 | 4.37 |
| 2025-02-28 | 5.81 | 5.82 | 0.00 | 0.00 | 199789.00 | 11741.93 | 5.51 |
| 2025-02-27 | 5.84 | 5.82 | -0.02 | -0.34 | 71793.00 | 4155.80 | 1.98 |
| 2025-02-26 | 5.71 | 5.84 | 0.14 | 2.46 | 109735.02 | 6348.92 | 3.03 |
| 2025-02-25 | 5.77 | 5.70 | -0.11 | -1.89 | 91138.00 | 5237.45 | 2.51 |
| 2025-02-24 | 5.77 | 5.81 | 0.02 | 0.35 | 97876.02 | 5664.59 | 2.70 |
| 2025-02-21 | 5.82 | 5.79 | -0.06 | -1.03 | 105597.03 | 6114.47 | 2.91 |
| 2025-02-20 | 5.77 | 5.85 | 0.08 | 1.39 | 94552.03 | 5507.82 | 2.61 |
| 2025-02-19 | 5.75 | 5.77 | 0.02 | 0.35 | 78861.04 | 4545.33 | 2.17 |
| 2025-02-18 | 5.90 | 5.75 | -0.15 | -2.54 | 94749.05 | 5515.33 | 2.61 |
| 2025-02-17 | 5.89 | 5.90 | 0.02 | 0.34 | 76564.02 | 4502.02 | 2.11 |
| 2025-02-14 | 5.87 | 5.88 | -0.02 | -0.34 | 71876.00 | 4223.43 | 1.98 |
| 2025-02-13 | 5.94 | 5.90 | -0.06 | -1.01 | 88766.82 | 5271.73 | 2.45 |
| 2025-02-12 | 5.98 | 5.96 | -0.03 | -0.50 | 130465.50 | 7780.48 | 3.60 |
| 2025-02-11 | 5.98 | 5.99 | 0.01 | 0.17 | 91851.68 | 5488.58 | 2.53 |
| 2025-02-10 | 5.99 | 5.98 | 0.02 | 0.34 | 118046.01 | 7037.15 | 3.26 |
| 2025-02-07 | 5.94 | 5.96 | 0.01 | 0.17 | 161954.34 | 9670.37 | 4.47 |
| 2025-02-06 | 5.90 | 5.95 | 0.03 | 0.51 | 101269.00 | 6000.88 | 2.79 |
| 2025-02-05 | 5.88 | 5.92 | 0.08 | 1.37 | 131220.15 | 7701.21 | 3.62 |
| 2025-01-27 | 5.85 | 5.84 | 0.02 | 0.34 | 154074.17 | 9111.56 | 4.25 |
| 2025-01-24 | 5.92 | 5.82 | 0.03 | 0.52 | 147463.02 | 8579.08 | 4.07 |
| 2025-01-23 | 5.82 | 5.79 | -0.01 | -0.17 | 78246.00 | 4568.73 | 2.16 |
| 2025-01-22 | 5.83 | 5.80 | -0.03 | -0.52 | 60521.00 | 3503.76 | 1.67 |
| 2025-01-21 | 5.93 | 5.83 | -0.09 | -1.52 | 97078.03 | 5665.83 | 2.68 |
日K线
周K线
月K线
