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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.58 | 3.64 | 3.57 | 3.60 | +0.28% | 1.37 | 0.68% |
| 2025-11-18 | 3.67 | 3.68 | 3.56 | 3.59 | -2.45% | 1.81 | 0.90% |
| 2025-11-17 | 3.73 | 3.73 | 3.67 | 3.68 | -1.34% | 1.88 | 0.91% |
| 2025-11-14 | 3.74 | 3.79 | 3.73 | 3.73 | -0.80% | 1.67 | 0.79% |
| 2025-11-13 | 3.72 | 3.77 | 3.66 | 3.76 | 0.00% | 2.22 | 1.07% |
| 2025-11-12 | 3.77 | 3.81 | 3.73 | 3.76 | +1.08% | 2.66 | 1.26% |
| 2025-11-11 | 3.69 | 3.75 | 3.68 | 3.72 | +0.81% | 1.68 | 0.81% |
| 2025-11-10 | 3.69 | 3.71 | 3.66 | 3.69 | -0.27% | 1.43 | 0.70% |
| 2025-11-07 | 3.67 | 3.72 | 3.66 | 3.70 | +0.82% | 1.81 | 0.87% |
| 2025-11-06 | 3.66 | 3.69 | 3.64 | 3.67 | 0.00% | 1.39 | 0.68% |
| 2025-11-05 | 3.58 | 3.69 | 3.56 | 3.67 | +1.66% | 1.96 | 0.96% |
| 2025-11-04 | 3.60 | 3.62 | 3.56 | 3.61 | -0.28% | 1.53 | 0.76% |
| 2025-11-03 | 3.57 | 3.64 | 3.53 | 3.62 | +1.69% | 1.88 | 0.94% |
| 2025-10-31 | 3.62 | 3.64 | 3.54 | 3.56 | -2.73% | 2.04 | 1.03% |
| 2025-10-30 | 3.69 | 3.71 | 3.65 | 3.66 | -0.54% | 1.53 | 0.74% |
| 2025-10-29 | 3.64 | 3.70 | 3.61 | 3.68 | +0.55% | 1.29 | 0.63% |
| 2025-10-28 | 3.70 | 3.72 | 3.65 | 3.66 | -1.35% | 1.57 | 0.76% |
| 2025-10-27 | 3.73 | 3.76 | 3.66 | 3.71 | +0.27% | 2.33 | 1.12% |
| 2025-10-24 | 3.78 | 3.81 | 3.69 | 3.70 | -2.12% | 2.41 | 1.16% |
| 2025-10-23 | 3.78 | 3.79 | 3.68 | 3.78 | +0.27% | 2.84 | 1.36% |