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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.25 | 3.29 | 3.16 | 3.24 | -5.48% | 4.12 | 2.25% |
| 2025-06-23 | 3.45 | 3.49 | 3.37 | 3.43 | +2.06% | 3.93 | 2.04% |
| 2025-06-20 | 3.43 | 3.43 | 3.34 | 3.36 | -3.95% | 3.46 | 1.81% |
| 2025-06-19 | 3.32 | 3.54 | 3.26 | 3.50 | +4.12% | 6.12 | 3.18% |
| 2025-06-18 | 3.40 | 3.47 | 3.33 | 3.36 | -0.87% | 4.19 | 2.19% |
| 2025-06-17 | 3.29 | 3.44 | 3.25 | 3.39 | -0.58% | 5.05 | 2.68% |
| 2025-06-16 | 3.41 | 3.54 | 3.29 | 3.41 | +2.99% | 7.51 | 3.89% |
| 2025-06-13 | 3.18 | 3.39 | 3.17 | 3.31 | +5.68% | 6.50 | 3.52% |
| 2025-06-12 | 3.14 | 3.15 | 3.12 | 3.13 | 0.00% | 1.15 | 0.65% |
| 2025-06-11 | 3.11 | 3.13 | 3.10 | 3.13 | +0.63% | 0.62 | 0.35% |
| 2025-06-10 | 3.14 | 3.14 | 3.09 | 3.11 | -0.94% | 1.08 | 0.61% |
| 2025-06-09 | 3.12 | 3.14 | 3.12 | 3.14 | +0.63% | 0.92 | 0.52% |
| 2025-06-06 | 3.09 | 3.13 | 3.08 | 3.12 | +1.28% | 1.45 | 0.82% |
| 2025-06-05 | 3.11 | 3.11 | 3.07 | 3.08 | -0.95% | 1.15 | 0.66% |
| 2025-06-04 | 3.09 | 3.11 | 3.09 | 3.11 | +0.32% | 0.65 | 0.37% |
| 2025-06-03 | 3.07 | 3.10 | 3.07 | 3.10 | +0.64% | 0.89 | 0.51% |
| 2025-05-30 | 3.10 | 3.10 | 3.07 | 3.08 | -0.95% | 0.74 | 0.42% |
| 2025-05-29 | 3.08 | 3.11 | 3.07 | 3.11 | +0.96% | 0.93 | 0.53% |
| 2025-05-28 | 3.08 | 3.09 | 3.06 | 3.08 | 0.00% | 0.66 | 0.38% |
| 2025-05-27 | 3.07 | 3.08 | 3.05 | 3.08 | +0.32% | 0.81 | 0.47% |