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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.03 | 4.07 | 3.91 | 4.03 | +0.50% | 4.90 | 2.19% |
| 2026-03-20 | 4.07 | 4.09 | 3.99 | 4.01 | -4.30% | 4.42 | 1.97% |
| 2026-03-19 | 4.27 | 4.30 | 4.14 | 4.19 | +1.45% | 5.88 | 2.51% |
| 2026-03-18 | 4.21 | 4.22 | 4.06 | 4.13 | -3.73% | 4.99 | 2.17% |
| 2026-03-17 | 4.38 | 4.38 | 4.23 | 4.29 | -3.81% | 6.30 | 2.62% |
| 2026-03-16 | 4.44 | 4.61 | 4.42 | 4.46 | +1.13% | 6.38 | 2.54% |
| 2026-03-13 | 4.53 | 4.62 | 4.38 | 4.41 | -1.78% | 6.18 | 2.47% |
| 2026-03-12 | 4.50 | 4.58 | 4.37 | 4.49 | +1.58% | 8.59 | 3.43% |
| 2026-03-11 | 4.33 | 4.44 | 4.31 | 4.42 | 0.00% | 7.03 | 2.87% |
| 2026-03-10 | 4.30 | 4.51 | 4.30 | 4.42 | -7.34% | 9.76 | 3.96% |
| 2026-03-09 | 5.00 | 5.12 | 4.73 | 4.77 | +2.58% | 17.35 | 6.24% |
| 2026-03-06 | 4.63 | 4.81 | 4.59 | 4.65 | -3.53% | 9.03 | 3.47% |
| 2026-03-05 | 4.95 | 5.14 | 4.73 | 4.82 | -8.02% | 16.45 | 6.05% |
| 2026-03-04 | 5.45 | 5.54 | 4.62 | 5.24 | +2.14% | 26.37 | 9.29% |
| 2026-03-03 | 5.07 | 5.13 | 4.90 | 5.13 | +10.09% | 6.04 | 2.14% |
| 2026-03-02 | 4.66 | 4.66 | 4.41 | 4.66 | +9.91% | 14.06 | 5.48% |
| 2026-02-27 | 4.18 | 4.26 | 4.15 | 4.24 | +1.19% | 4.58 | 1.94% |
| 2026-02-26 | 4.28 | 4.33 | 4.16 | 4.19 | -2.10% | 6.55 | 2.77% |
| 2026-02-25 | 4.26 | 4.38 | 4.17 | 4.28 | +0.94% | 12.35 | 5.14% |
| 2026-02-24 | 3.96 | 4.24 | 3.95 | 4.24 | +10.13% | 4.20 | 1.80% |