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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.92 | 3.93 | 3.87 | 3.91 | -0.76% | 2.63 | 1.21% |
| 2026-04-20 | 3.88 | 3.95 | 3.85 | 3.94 | +1.03% | 4.15 | 1.90% |
| 2026-04-17 | 4.01 | 4.02 | 3.87 | 3.90 | -2.99% | 4.50 | 2.06% |
| 2026-04-16 | 4.05 | 4.06 | 3.98 | 4.02 | -0.99% | 3.94 | 1.76% |
| 2026-04-15 | 4.14 | 4.16 | 4.05 | 4.06 | -3.33% | 4.91 | 2.15% |
| 2026-04-14 | 4.25 | 4.28 | 4.16 | 4.20 | -3.23% | 6.06 | 2.58% |
| 2026-04-13 | 4.56 | 4.56 | 4.17 | 4.34 | -3.12% | 10.80 | 4.50% |
| 2026-04-10 | 4.42 | 4.54 | 4.37 | 4.48 | -0.44% | 7.17 | 2.88% |
| 2026-04-09 | 4.61 | 4.72 | 4.48 | 4.50 | -2.39% | 10.37 | 4.08% |
| 2026-04-08 | 4.33 | 4.72 | 4.33 | 4.61 | -2.54% | 13.80 | 5.44% |
| 2026-04-07 | 4.60 | 4.85 | 4.37 | 4.73 | +0.64% | 13.74 | 5.26% |
| 2026-04-03 | 4.60 | 4.89 | 4.47 | 4.70 | +5.38% | 18.97 | 7.37% |
| 2026-04-02 | 4.03 | 4.46 | 4.02 | 4.46 | +10.12% | 9.29 | 3.85% |
| 2026-04-01 | 4.00 | 4.12 | 3.97 | 4.05 | +2.02% | 3.53 | 1.56% |
| 2026-03-31 | 4.05 | 4.11 | 3.97 | 3.97 | -2.46% | 2.97 | 1.32% |
| 2026-03-30 | 4.18 | 4.20 | 4.04 | 4.07 | -1.21% | 3.68 | 1.61% |
| 2026-03-27 | 4.06 | 4.12 | 4.02 | 4.12 | 0.00% | 3.51 | 1.54% |
| 2026-03-26 | 4.08 | 4.19 | 4.03 | 4.12 | +1.23% | 4.59 | 2.00% |
| 2026-03-25 | 3.93 | 4.09 | 3.92 | 4.07 | +0.74% | 3.91 | 1.74% |
| 2026-03-24 | 3.93 | 4.04 | 3.89 | 4.04 | +0.25% | 4.12 | 1.87% |