青岛双星(000599)股票信息
| 股票代码 | 000599 |
| 股票名称 | 青岛双星 |
| 最新价/元 | 5.06 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.40 |
| 买入/元 | 5.05 |
| 卖出/元 | 5.06 |
| 昨收/元 | 5.04 |
| 今开/元 | 5.04 |
| 最高/元 | 5.08 |
| 最低/元 | 5.01 |
| 成交量/手 | 206174.60 |
| 成交额/万 | 10416.07 |
| 股净值/元 | -11.50 |
| 市净率 | 2.78 |
| 总市值/万 | 413280.05 |
| 流通值/万 | 413273.03 |
| 换手率/% | 2.52 |
| 入市日期 | 1996-04-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
青岛双星(000599)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 | 5.04 | 5.06 | 0.02 | 0.40 | 206174.60 | 10416.07 | 2.52 |
| 2025-06-23 | 4.93 | 5.04 | 0.06 | 1.21 | 158403.21 | 7946.04 | 1.94 |
| 2025-06-20 | 4.92 | 4.98 | 0.02 | 0.40 | 201966.67 | 10026.47 | 2.47 |
| 2025-06-19 | 4.96 | 4.96 | 0.00 | 0.00 | 342899.31 | 17213.12 | 4.20 |
| 2025-06-18 | 5.02 | 4.96 | -0.06 | -1.20 | 209420.37 | 10402.85 | 2.56 |
| 2025-06-17 | 5.11 | 5.02 | -0.06 | -1.18 | 296390.04 | 14855.28 | 3.63 |
| 2025-06-16 | 5.15 | 5.08 | -0.05 | -0.98 | 274072.72 | 14011.93 | 3.36 |
| 2025-06-13 | 5.45 | 5.13 | -0.34 | -6.22 | 472227.00 | 24657.07 | 5.78 |
| 2025-06-12 | 5.46 | 5.47 | -0.03 | -0.55 | 414879.03 | 22448.18 | 5.08 |
| 2025-06-11 | 5.68 | 5.50 | -0.30 | -5.17 | 641904.30 | 35750.10 | 7.86 |
| 2025-06-10 | 5.61 | 5.80 | 0.10 | 1.75 | 984194.36 | 56777.53 | 12.05 |
| 2025-06-09 | 5.56 | 5.70 | 0.09 | 1.60 | 1217208.67 | 69309.45 | 14.90 |
| 2025-06-06 | 5.09 | 5.61 | 0.51 | 10.00 | 858730.79 | 45746.67 | 10.51 |
| 2025-06-05 | 5.19 | 5.10 | -0.09 | -1.73 | 516169.00 | 26390.95 | 6.32 |
| 2025-06-04 | 5.40 | 5.19 | -0.02 | -0.38 | 1009895.82 | 53491.61 | 12.36 |
| 2025-06-03 | 4.71 | 5.21 | 0.47 | 9.92 | 507975.26 | 25380.53 | 6.22 |
| 2025-05-30 | 4.87 | 4.74 | -0.15 | -3.07 | 151107.01 | 7237.11 | 1.85 |
| 2025-05-29 | 4.80 | 4.89 | 0.08 | 1.66 | 144769.00 | 7048.10 | 1.77 |
| 2025-05-28 | 4.89 | 4.81 | -0.08 | -1.64 | 116292.00 | 5612.05 | 1.42 |
| 2025-05-27 | 4.80 | 4.89 | 0.08 | 1.66 | 146834.51 | 7102.21 | 1.80 |
| 2025-05-26 | 4.75 | 4.81 | 0.04 | 0.84 | 132734.51 | 6388.30 | 1.63 |
| 2025-05-23 | 4.79 | 4.77 | -0.02 | -0.42 | 156363.00 | 7528.98 | 1.91 |
| 2025-05-22 | 4.86 | 4.79 | -0.11 | -2.25 | 152629.63 | 7368.39 | 1.87 |
| 2025-05-21 | 4.94 | 4.90 | -0.08 | -1.61 | 262120.00 | 12798.89 | 3.21 |
| 2025-05-20 | 4.86 | 4.98 | 0.15 | 3.11 | 461623.00 | 23124.63 | 5.65 |
| 2025-05-19 | 4.70 | 4.83 | -0.02 | -0.41 | 292468.14 | 13812.93 | 3.58 |
| 2025-05-16 | 4.75 | 4.85 | 0.07 | 1.46 | 128682.09 | 6192.48 | 1.58 |
| 2025-05-15 | 4.82 | 4.78 | -0.03 | -0.62 | 87108.66 | 4161.88 | 1.07 |
| 2025-05-14 | 4.80 | 4.81 | 0.01 | 0.21 | 132478.00 | 6339.71 | 1.62 |
| 2025-05-13 | 4.89 | 4.80 | -0.08 | -1.64 | 177016.10 | 8516.12 | 2.17 |
| 2025-05-12 | 4.81 | 4.88 | 0.09 | 1.88 | 239654.01 | 11736.37 | 2.93 |
| 2025-05-09 | 4.76 | 4.79 | 0.03 | 0.63 | 196033.10 | 9337.15 | 2.40 |
| 2025-05-08 | 4.60 | 4.76 | 0.14 | 3.03 | 234279.31 | 11050.43 | 2.87 |
| 2025-05-07 | 4.61 | 4.62 | 0.04 | 0.87 | 169846.09 | 7840.45 | 2.08 |
| 2025-05-06 | 4.50 | 4.58 | 0.09 | 2.00 | 162053.00 | 7395.88 | 1.98 |
| 2025-04-30 | 4.42 | 4.49 | 0.06 | 1.35 | 209488.22 | 9505.11 | 2.56 |
| 2025-04-29 | 4.49 | 4.43 | -0.08 | -1.77 | 185329.77 | 8234.96 | 2.27 |
| 2025-04-28 | 4.70 | 4.51 | -0.12 | -2.59 | 275243.00 | 12592.75 | 3.37 |
| 2025-04-25 | 4.59 | 4.63 | 0.24 | 5.47 | 495668.94 | 23178.99 | 6.07 |
| 2025-04-24 | 4.52 | 4.39 | -0.14 | -3.09 | 171810.77 | 7620.83 | 2.10 |
| 2025-04-23 | 4.55 | 4.53 | -0.02 | -0.44 | 143852.95 | 6561.72 | 1.76 |
| 2025-04-22 | 4.46 | 4.55 | 0.08 | 1.79 | 201265.00 | 9138.02 | 2.46 |
| 2025-04-21 | 4.45 | 4.47 | 0.02 | 0.45 | 137700.29 | 6157.83 | 1.69 |
| 2025-04-18 | 4.46 | 4.45 | -0.01 | -0.22 | 142321.95 | 6292.10 | 1.74 |
| 2025-04-17 | 4.44 | 4.46 | -0.02 | -0.45 | 171599.00 | 7691.64 | 2.10 |
| 2025-04-16 | 4.68 | 4.48 | -0.18 | -3.86 | 336963.00 | 15136.92 | 4.13 |
| 2025-04-15 | 4.77 | 4.66 | -0.12 | -2.51 | 277192.50 | 12961.82 | 3.39 |
| 2025-04-14 | 4.75 | 4.78 | 0.07 | 1.49 | 391740.40 | 18748.60 | 4.80 |
| 2025-04-11 | 4.78 | 4.71 | -0.11 | -2.28 | 495114.33 | 23722.09 | 6.06 |
| 2025-04-10 | 4.83 | 4.82 | 0.00 | 0.00 | 727440.86 | 35730.78 | 8.91 |
| 2025-04-09 | 4.74 | 4.82 | -0.18 | -3.60 | 933671.99 | 43699.63 | 11.43 |
| 2025-04-08 | 4.37 | 5.00 | 0.26 | 5.49 | 1047350.21 | 49304.98 | 12.82 |
| 2025-04-07 | 5.00 | 4.74 | -0.06 | -1.25 | 1214954.81 | 59946.19 | 14.88 |
| 2025-04-03 | 4.36 | 4.80 | 0.44 | 10.09 | 280791.39 | 13117.77 | 3.44 |
| 2025-04-02 | 4.36 | 4.36 | 0.01 | 0.23 | 82297.83 | 3594.87 | 1.01 |
| 2025-04-01 | 4.29 | 4.35 | 0.07 | 1.64 | 95131.00 | 4160.55 | 1.16 |
| 2025-03-31 | 4.43 | 4.28 | -0.17 | -3.82 | 134278.00 | 5780.37 | 1.64 |
| 2025-03-28 | 4.50 | 4.45 | -0.05 | -1.11 | 155393.02 | 6950.22 | 1.90 |
| 2025-03-27 | 4.59 | 4.50 | -0.12 | -2.60 | 138666.91 | 6327.73 | 1.70 |
| 2025-03-26 | 4.45 | 4.62 | 0.17 | 3.82 | 162677.13 | 7435.59 | 1.99 |
| 2025-03-25 | 4.53 | 4.45 | -0.10 | -2.20 | 136515.17 | 6142.96 | 1.67 |
| 2025-03-24 | 4.72 | 4.55 | -0.20 | -4.21 | 172026.00 | 7875.47 | 2.11 |
| 2025-03-21 | 4.82 | 4.75 | -0.08 | -1.66 | 135234.41 | 6447.37 | 1.66 |
| 2025-03-20 | 4.76 | 4.83 | 0.07 | 1.47 | 156032.01 | 7521.06 | 1.91 |
| 2025-03-19 | 4.75 | 4.76 | 0.01 | 0.21 | 102208.01 | 4862.87 | 1.25 |
| 2025-03-18 | 4.75 | 4.75 | 0.01 | 0.21 | 94864.00 | 4482.52 | 1.16 |
| 2025-03-17 | 4.70 | 4.74 | 0.05 | 1.07 | 140482.00 | 6640.27 | 1.72 |
| 2025-03-14 | 4.62 | 4.69 | 0.05 | 1.08 | 141488.01 | 6576.97 | 1.73 |
| 2025-03-13 | 4.72 | 4.64 | -0.10 | -2.11 | 174268.00 | 8092.08 | 2.13 |
| 2025-03-12 | 4.73 | 4.74 | 0.07 | 1.50 | 227349.00 | 10831.77 | 2.78 |
| 2025-03-11 | 4.56 | 4.67 | 0.04 | 0.86 | 189432.01 | 8807.16 | 2.32 |
| 2025-03-10 | 4.60 | 4.63 | 0.07 | 1.54 | 210890.67 | 9737.11 | 2.58 |
| 2025-03-07 | 4.73 | 4.56 | -0.28 | -5.79 | 483476.00 | 22307.73 | 5.92 |
| 2025-03-06 | 4.62 | 4.84 | 0.22 | 4.76 | 697327.25 | 34234.05 | 8.54 |
| 2025-03-05 | 4.58 | 4.62 | 0.03 | 0.65 | 114816.00 | 5233.85 | 1.41 |
| 2025-03-04 | 4.50 | 4.59 | 0.07 | 1.55 | 106059.00 | 4859.37 | 1.30 |
| 2025-03-03 | 4.59 | 4.52 | -0.03 | -0.66 | 107901.00 | 4912.58 | 1.32 |
| 2025-02-28 | 4.58 | 4.55 | -0.05 | -1.09 | 154047.51 | 7056.12 | 1.89 |
| 2025-02-27 | 4.58 | 4.60 | 0.04 | 0.88 | 140398.15 | 6384.54 | 1.72 |
| 2025-02-26 | 4.47 | 4.56 | 0.09 | 2.01 | 117405.01 | 5314.96 | 1.44 |
| 2025-02-25 | 4.43 | 4.47 | 0.02 | 0.45 | 129862.00 | 5814.83 | 1.59 |
| 2025-02-24 | 4.36 | 4.45 | 0.08 | 1.83 | 150259.04 | 6660.53 | 1.84 |
| 2025-02-21 | 4.41 | 4.37 | -0.06 | -1.35 | 145294.00 | 6333.98 | 1.78 |
| 2025-02-20 | 4.43 | 4.43 | 0.01 | 0.23 | 84351.00 | 3730.37 | 1.03 |
| 2025-02-19 | 4.37 | 4.42 | 0.04 | 0.91 | 77805.00 | 3435.00 | 0.95 |
| 2025-02-18 | 4.55 | 4.38 | -0.17 | -3.74 | 98762.00 | 4396.42 | 1.21 |
| 2025-02-17 | 4.48 | 4.55 | 0.09 | 2.02 | 123338.41 | 5587.71 | 1.51 |
| 2025-02-14 | 4.48 | 4.46 | -0.02 | -0.45 | 95069.00 | 4258.14 | 1.16 |
| 2025-02-13 | 4.51 | 4.48 | -0.04 | -0.89 | 78474.41 | 3534.66 | 0.96 |
| 2025-02-12 | 4.48 | 4.52 | 0.01 | 0.22 | 99186.00 | 4457.52 | 1.21 |
| 2025-02-11 | 4.56 | 4.51 | -0.08 | -1.74 | 112677.15 | 5082.15 | 1.38 |
| 2025-02-10 | 4.58 | 4.59 | 0.14 | 3.15 | 145493.00 | 6602.10 | 1.78 |
| 2025-02-07 | 4.42 | 4.45 | 0.04 | 0.91 | 111499.00 | 4946.66 | 1.37 |
| 2025-02-06 | 4.34 | 4.41 | 0.07 | 1.61 | 116263.11 | 5074.74 | 1.42 |
| 2025-02-05 | 4.31 | 4.34 | 0.07 | 1.64 | 92270.14 | 3985.91 | 1.13 |
| 2025-01-27 | 4.29 | 4.27 | 0.01 | 0.24 | 112099.41 | 4841.90 | 1.37 |
| 2025-01-24 | 4.29 | 4.26 | 0.00 | 0.00 | 70005.14 | 2980.97 | 0.86 |
| 2025-01-23 | 4.33 | 4.26 | -0.02 | -0.47 | 119359.00 | 5191.10 | 1.46 |
| 2025-01-22 | 4.31 | 4.28 | -0.09 | -2.06 | 119844.00 | 5124.86 | 1.47 |
| 2025-01-21 | 4.45 | 4.37 | -0.08 | -1.80 | 84897.00 | 3717.81 | 1.04 |
日K线
周K线
月K线
