中油工程 sh.600339
3.95
+1.02%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.90 | 4.02 | 3.86 | 3.95 | +1.02% | 4.01 | 1.82% |
| 2026-05-21 | 4.12 | 4.12 | 3.89 | 3.91 | -8.43% | 7.65 | 3.42% |
| 2026-05-20 | 4.21 | 4.40 | 4.21 | 4.27 | +1.43% | 7.81 | 3.26% |
| 2026-05-19 | 4.21 | 4.33 | 4.14 | 4.21 | 0.00% | 9.41 | 4.01% |
| 2026-05-18 | 3.90 | 4.21 | 3.90 | 4.21 | +9.92% | 8.87 | 3.91% |
| 2026-05-15 | 3.85 | 3.86 | 3.78 | 3.83 | 0.00% | 2.65 | 1.24% |
| 2026-05-14 | 3.89 | 3.91 | 3.82 | 3.83 | -1.79% | 2.58 | 1.20% |
| 2026-05-13 | 3.90 | 3.94 | 3.87 | 3.90 | +0.26% | 2.55 | 1.17% |
| 2026-05-12 | 3.94 | 3.98 | 3.87 | 3.89 | -1.02% | 3.24 | 1.48% |
| 2026-05-11 | 3.90 | 3.97 | 3.89 | 3.93 | +0.77% | 3.55 | 1.62% |
| 2026-05-08 | 3.88 | 3.94 | 3.85 | 3.90 | +1.04% | 3.40 | 1.57% |
| 2026-05-07 | 3.90 | 3.91 | 3.83 | 3.86 | -2.03% | 3.26 | 1.51% |
| 2026-05-06 | 3.99 | 4.01 | 3.91 | 3.94 | -3.19% | 4.09 | 1.86% |
| 2026-04-30 | 4.12 | 4.16 | 4.02 | 4.07 | +0.25% | 3.76 | 1.65% |
| 2026-04-29 | 3.98 | 4.07 | 3.98 | 4.06 | +1.50% | 4.15 | 1.85% |
| 2026-04-28 | 4.01 | 4.06 | 3.95 | 4.00 | -1.48% | 4.11 | 1.84% |
| 2026-04-27 | 3.94 | 4.12 | 3.90 | 4.06 | +6.01% | 7.16 | 3.18% |
| 2026-04-24 | 3.94 | 3.94 | 3.79 | 3.83 | -3.04% | 4.08 | 1.90% |
| 2026-04-23 | 3.83 | 3.96 | 3.80 | 3.95 | +3.40% | 5.44 | 2.50% |
| 2026-04-22 | 3.90 | 3.93 | 3.80 | 3.82 | -2.30% | 3.68 | 1.71% |