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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.48 | 3.51 | 3.45 | 3.45 | -0.57% | 1.03 | 0.53% |
| 2025-08-18 | 3.46 | 3.50 | 3.46 | 3.47 | +0.29% | 1.51 | 0.77% |
| 2025-08-15 | 3.45 | 3.48 | 3.44 | 3.46 | +0.58% | 1.04 | 0.54% |
| 2025-08-14 | 3.53 | 3.54 | 3.44 | 3.44 | -2.52% | 1.23 | 0.63% |
| 2025-08-13 | 3.53 | 3.54 | 3.50 | 3.53 | -0.28% | 1.22 | 0.61% |
| 2025-08-12 | 3.52 | 3.55 | 3.49 | 3.54 | +0.85% | 1.63 | 0.82% |
| 2025-08-11 | 3.48 | 3.53 | 3.45 | 3.51 | +0.85% | 1.83 | 0.93% |
| 2025-08-08 | 3.44 | 3.49 | 3.40 | 3.48 | +0.86% | 1.87 | 0.96% |
| 2025-08-07 | 3.46 | 3.46 | 3.41 | 3.45 | 0.00% | 0.95 | 0.49% |
| 2025-08-06 | 3.43 | 3.46 | 3.40 | 3.45 | +0.87% | 0.99 | 0.51% |
| 2025-08-05 | 3.36 | 3.43 | 3.36 | 3.42 | +1.47% | 1.21 | 0.63% |
| 2025-08-04 | 3.41 | 3.42 | 3.34 | 3.37 | +0.29% | 1.32 | 0.69% |
| 2025-08-01 | 3.38 | 3.40 | 3.35 | 3.36 | -0.87% | 1.20 | 0.63% |
| 2025-07-31 | 3.48 | 3.48 | 3.37 | 3.39 | -2.56% | 2.09 | 1.09% |
| 2025-07-30 | 3.50 | 3.56 | 3.46 | 3.48 | 0.00% | 1.97 | 1.00% |
| 2025-07-29 | 3.49 | 3.52 | 3.44 | 3.48 | -0.28% | 1.27 | 0.65% |
| 2025-07-28 | 3.44 | 3.50 | 3.39 | 3.49 | +1.15% | 1.94 | 0.99% |
| 2025-07-25 | 3.51 | 3.53 | 3.43 | 3.45 | -1.69% | 1.67 | 0.85% |
| 2025-07-24 | 3.47 | 3.52 | 3.43 | 3.51 | +0.85% | 1.83 | 0.93% |
| 2025-07-23 | 3.51 | 3.54 | 3.47 | 3.48 | -0.85% | 2.41 | 1.22% |