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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.93 | 3.93 | 3.83 | 3.85 | -3.99% | 3.09 | 1.43% |
| 2026-02-12 | 4.06 | 4.09 | 3.97 | 4.01 | -0.99% | 2.99 | 1.33% |
| 2026-02-11 | 3.88 | 4.10 | 3.88 | 4.05 | +3.58% | 4.68 | 2.09% |
| 2026-02-10 | 3.94 | 3.99 | 3.87 | 3.91 | -0.26% | 2.61 | 1.19% |
| 2026-02-09 | 3.91 | 3.96 | 3.87 | 3.92 | -0.51% | 3.41 | 1.56% |
| 2026-02-06 | 3.75 | 4.00 | 3.74 | 3.94 | +2.07% | 4.50 | 2.06% |
| 2026-02-05 | 3.96 | 4.03 | 3.82 | 3.86 | -3.02% | 4.29 | 1.98% |
| 2026-02-04 | 3.95 | 4.00 | 3.90 | 3.98 | +2.58% | 4.67 | 2.12% |
| 2026-02-03 | 3.86 | 3.92 | 3.80 | 3.88 | +1.04% | 5.67 | 2.63% |
| 2026-02-02 | 3.81 | 4.07 | 3.81 | 3.84 | -8.13% | 10.05 | 4.59% |
| 2026-01-30 | 4.35 | 4.67 | 4.14 | 4.18 | -2.79% | 16.29 | 6.67% |
| 2026-01-29 | 3.95 | 4.30 | 3.90 | 4.30 | +9.97% | 11.05 | 4.83% |
| 2026-01-28 | 3.75 | 3.99 | 3.75 | 3.91 | +5.68% | 7.31 | 3.37% |
| 2026-01-27 | 3.76 | 3.82 | 3.68 | 3.70 | -1.86% | 3.06 | 1.47% |
| 2026-01-26 | 3.71 | 3.79 | 3.70 | 3.77 | +2.17% | 3.82 | 1.82% |
| 2026-01-23 | 3.70 | 3.71 | 3.65 | 3.69 | -0.54% | 2.34 | 1.14% |
| 2026-01-22 | 3.59 | 3.75 | 3.59 | 3.71 | +3.06% | 3.99 | 1.93% |
| 2026-01-21 | 3.53 | 3.60 | 3.53 | 3.60 | +1.12% | 1.64 | 0.82% |
| 2026-01-20 | 3.50 | 3.57 | 3.47 | 3.56 | +1.71% | 1.59 | 0.81% |
| 2026-01-19 | 3.43 | 3.51 | 3.41 | 3.50 | +1.45% | 1.42 | 0.73% |