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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.50 | 3.52 | 3.43 | 3.45 | -2.27% | 2.07 | 1.07% |
| 2026-01-15 | 3.53 | 3.55 | 3.49 | 3.53 | -0.84% | 1.94 | 0.99% |
| 2026-01-14 | 3.50 | 3.63 | 3.50 | 3.56 | +1.42% | 3.49 | 1.75% |
| 2026-01-13 | 3.50 | 3.57 | 3.48 | 3.51 | 0.00% | 2.65 | 1.35% |
| 2026-01-12 | 3.45 | 3.53 | 3.43 | 3.51 | +1.15% | 2.52 | 1.30% |
| 2026-01-09 | 3.48 | 3.50 | 3.43 | 3.47 | +1.76% | 2.26 | 1.17% |
| 2026-01-08 | 3.34 | 3.42 | 3.33 | 3.41 | +1.79% | 1.68 | 0.89% |
| 2026-01-07 | 3.39 | 3.40 | 3.34 | 3.35 | -1.76% | 1.68 | 0.90% |
| 2026-01-06 | 3.33 | 3.41 | 3.32 | 3.41 | +2.10% | 1.97 | 1.04% |
| 2026-01-05 | 3.38 | 3.43 | 3.33 | 3.34 | -0.30% | 2.13 | 1.13% |
| 2025-12-31 | 3.37 | 3.37 | 3.32 | 3.35 | -0.59% | 0.86 | 0.46% |
| 2025-12-30 | 3.36 | 3.40 | 3.32 | 3.37 | +0.60% | 1.18 | 0.63% |
| 2025-12-29 | 3.36 | 3.41 | 3.35 | 3.35 | -0.30% | 1.03 | 0.55% |
| 2025-12-26 | 3.37 | 3.38 | 3.34 | 3.36 | 0.00% | 0.79 | 0.42% |
| 2025-12-25 | 3.37 | 3.37 | 3.34 | 3.36 | -0.30% | 0.60 | 0.32% |
| 2025-12-24 | 3.31 | 3.37 | 3.31 | 3.37 | +1.51% | 0.77 | 0.41% |
| 2025-12-23 | 3.35 | 3.36 | 3.31 | 3.32 | -0.60% | 0.79 | 0.43% |
| 2025-12-22 | 3.34 | 3.36 | 3.34 | 3.34 | +0.30% | 0.61 | 0.33% |
| 2025-12-19 | 3.28 | 3.34 | 3.28 | 3.33 | +1.22% | 0.89 | 0.48% |
| 2025-12-18 | 3.27 | 3.30 | 3.27 | 3.29 | +0.61% | 0.88 | 0.48% |