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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.44 | 3.51 | 3.39 | 3.51 | +2.90% | 2.70 | 1.38% |
| 2025-07-21 | 3.33 | 3.43 | 3.32 | 3.41 | +2.37% | 2.34 | 1.22% |
| 2025-07-18 | 3.28 | 3.33 | 3.27 | 3.33 | +2.12% | 1.69 | 0.91% |
| 2025-07-17 | 3.27 | 3.28 | 3.25 | 3.26 | -0.30% | 1.31 | 0.71% |
| 2025-07-16 | 3.29 | 3.30 | 3.27 | 3.27 | -0.30% | 1.00 | 0.54% |
| 2025-07-15 | 3.34 | 3.34 | 3.28 | 3.28 | -1.78% | 1.48 | 0.79% |
| 2025-07-14 | 3.36 | 3.39 | 3.33 | 3.34 | -0.29% | 1.30 | 0.68% |
| 2025-07-11 | 3.36 | 3.37 | 3.33 | 3.35 | -0.29% | 1.61 | 0.85% |
| 2025-07-10 | 3.31 | 3.36 | 3.30 | 3.36 | +1.49% | 1.79 | 0.95% |
| 2025-07-09 | 3.28 | 3.35 | 3.27 | 3.31 | +0.90% | 2.57 | 1.37% |
| 2025-07-08 | 3.25 | 3.28 | 3.23 | 3.28 | +0.91% | 1.57 | 0.85% |
| 2025-07-07 | 3.25 | 3.25 | 3.21 | 3.25 | 0.00% | 1.20 | 0.66% |
| 2025-07-04 | 3.23 | 3.27 | 3.23 | 3.25 | +0.30% | 1.57 | 0.85% |
| 2025-07-03 | 3.26 | 3.27 | 3.23 | 3.24 | -0.61% | 1.20 | 0.66% |
| 2025-07-02 | 3.24 | 3.28 | 3.23 | 3.26 | +0.92% | 2.02 | 1.10% |
| 2025-07-01 | 3.22 | 3.24 | 3.20 | 3.23 | 0.00% | 1.36 | 0.75% |
| 2025-06-30 | 3.22 | 3.24 | 3.19 | 3.23 | +0.31% | 1.73 | 0.95% |
| 2025-06-27 | 3.22 | 3.25 | 3.20 | 3.22 | -0.91% | 1.56 | 0.85% |
| 2025-06-26 | 3.23 | 3.26 | 3.20 | 3.25 | 0.00% | 2.46 | 1.35% |
| 2025-06-25 | 3.22 | 3.25 | 3.20 | 3.25 | +0.30% | 2.40 | 1.32% |