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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.73 | 3.83 | 3.70 | 3.77 | +1.07% | 4.19 | 1.99% |
| 2025-10-21 | 3.60 | 3.75 | 3.59 | 3.73 | +3.90% | 3.72 | 1.80% |
| 2025-10-20 | 3.55 | 3.60 | 3.52 | 3.59 | +1.13% | 1.69 | 0.85% |
| 2025-10-17 | 3.58 | 3.62 | 3.54 | 3.55 | -1.11% | 1.44 | 0.72% |
| 2025-10-16 | 3.61 | 3.62 | 3.56 | 3.59 | -0.83% | 1.43 | 0.71% |
| 2025-10-15 | 3.63 | 3.67 | 3.58 | 3.62 | 0.00% | 2.23 | 1.10% |
| 2025-10-14 | 3.63 | 3.69 | 3.61 | 3.62 | -0.28% | 2.13 | 1.04% |
| 2025-10-13 | 3.57 | 3.64 | 3.53 | 3.63 | -1.36% | 2.54 | 1.27% |
| 2025-10-10 | 3.54 | 3.70 | 3.53 | 3.68 | +3.37% | 3.81 | 1.87% |
| 2025-10-09 | 3.41 | 3.58 | 3.40 | 3.56 | +5.01% | 3.44 | 1.75% |
| 2025-09-30 | 3.37 | 3.42 | 3.36 | 3.39 | -0.29% | 1.59 | 0.84% |
| 2025-09-29 | 3.41 | 3.42 | 3.33 | 3.40 | -1.45% | 2.62 | 1.39% |
| 2025-09-26 | 3.57 | 3.68 | 3.43 | 3.45 | +2.06% | 4.53 | 2.29% |
| 2025-09-25 | 3.41 | 3.44 | 3.38 | 3.38 | -1.45% | 0.87 | 0.46% |
| 2025-09-24 | 3.41 | 3.45 | 3.38 | 3.43 | +0.88% | 1.26 | 0.66% |
| 2025-09-23 | 3.47 | 3.48 | 3.35 | 3.40 | -2.57% | 1.52 | 0.80% |
| 2025-09-22 | 3.52 | 3.53 | 3.45 | 3.49 | +0.29% | 1.18 | 0.60% |
| 2025-09-19 | 3.50 | 3.53 | 3.45 | 3.48 | -0.85% | 1.53 | 0.78% |
| 2025-09-18 | 3.55 | 3.57 | 3.48 | 3.51 | -1.40% | 1.52 | 0.77% |
| 2025-09-17 | 3.52 | 3.57 | 3.51 | 3.56 | +1.13% | 1.51 | 0.76% |