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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.24 | 3.28 | 3.22 | 3.27 | +0.62% | 0.75 | 0.42% |
| 2025-12-16 | 3.31 | 3.31 | 3.24 | 3.25 | -1.81% | 0.90 | 0.49% |
| 2025-12-15 | 3.28 | 3.32 | 3.27 | 3.31 | +0.61% | 0.74 | 0.40% |
| 2025-12-12 | 3.28 | 3.31 | 3.26 | 3.29 | +0.30% | 0.89 | 0.48% |
| 2025-12-11 | 3.33 | 3.34 | 3.28 | 3.28 | -1.50% | 0.91 | 0.50% |
| 2025-12-10 | 3.32 | 3.34 | 3.29 | 3.33 | 0.00% | 1.01 | 0.54% |
| 2025-12-09 | 3.39 | 3.40 | 3.33 | 3.33 | -2.06% | 1.05 | 0.56% |
| 2025-12-08 | 3.44 | 3.44 | 3.39 | 3.40 | -0.87% | 1.11 | 0.58% |
| 2025-12-05 | 3.38 | 3.43 | 3.36 | 3.43 | +1.18% | 1.14 | 0.60% |
| 2025-12-04 | 3.39 | 3.41 | 3.36 | 3.39 | +0.30% | 1.04 | 0.55% |
| 2025-12-03 | 3.39 | 3.41 | 3.37 | 3.38 | -0.59% | 1.06 | 0.56% |
| 2025-12-02 | 3.38 | 3.40 | 3.35 | 3.40 | 0.00% | 1.24 | 0.66% |
| 2025-12-01 | 3.36 | 3.40 | 3.35 | 3.40 | +0.89% | 1.25 | 0.66% |
| 2025-11-28 | 3.35 | 3.37 | 3.33 | 3.37 | +0.60% | 1.12 | 0.60% |
| 2025-11-27 | 3.35 | 3.37 | 3.32 | 3.35 | +0.30% | 0.99 | 0.53% |
| 2025-11-26 | 3.37 | 3.38 | 3.34 | 3.34 | -0.60% | 1.15 | 0.62% |
| 2025-11-25 | 3.37 | 3.39 | 3.35 | 3.36 | -0.30% | 1.41 | 0.75% |
| 2025-11-24 | 3.41 | 3.43 | 3.34 | 3.37 | -0.30% | 1.37 | 0.73% |
| 2025-11-21 | 3.52 | 3.53 | 3.38 | 3.38 | -4.25% | 1.78 | 0.93% |
| 2025-11-20 | 3.59 | 3.61 | 3.52 | 3.53 | -1.94% | 1.45 | 0.73% |