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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.52 | 3.55 | 3.48 | 3.52 | 0.00% | 1.31 | 0.67% |
| 2025-09-15 | 3.51 | 3.59 | 3.48 | 3.52 | 0.00% | 1.65 | 0.84% |
| 2025-09-12 | 3.46 | 3.57 | 3.46 | 3.52 | +1.15% | 1.69 | 0.86% |
| 2025-09-11 | 3.48 | 3.49 | 3.42 | 3.48 | 0.00% | 1.51 | 0.78% |
| 2025-09-10 | 3.45 | 3.49 | 3.44 | 3.48 | +0.87% | 1.12 | 0.58% |
| 2025-09-09 | 3.47 | 3.48 | 3.43 | 3.45 | -0.57% | 0.99 | 0.51% |
| 2025-09-08 | 3.43 | 3.50 | 3.42 | 3.47 | +1.16% | 1.23 | 0.63% |
| 2025-09-05 | 3.44 | 3.45 | 3.39 | 3.43 | -0.58% | 1.42 | 0.74% |
| 2025-09-04 | 3.45 | 3.46 | 3.41 | 3.45 | 0.00% | 1.32 | 0.69% |
| 2025-09-03 | 3.57 | 3.59 | 3.43 | 3.45 | -3.35% | 1.88 | 0.96% |
| 2025-09-02 | 3.57 | 3.60 | 3.50 | 3.57 | -0.56% | 1.84 | 0.93% |
| 2025-09-01 | 3.55 | 3.62 | 3.52 | 3.59 | +1.12% | 1.43 | 0.71% |
| 2025-08-29 | 3.60 | 3.69 | 3.54 | 3.55 | -1.11% | 2.08 | 1.03% |
| 2025-08-28 | 3.54 | 3.61 | 3.47 | 3.59 | +1.12% | 1.70 | 0.85% |
| 2025-08-27 | 3.63 | 3.65 | 3.54 | 3.55 | -2.47% | 1.87 | 0.93% |
| 2025-08-26 | 3.63 | 3.69 | 3.60 | 3.64 | +0.55% | 1.70 | 0.83% |
| 2025-08-25 | 3.58 | 3.66 | 3.56 | 3.62 | +0.83% | 2.03 | 1.00% |
| 2025-08-22 | 3.56 | 3.59 | 3.52 | 3.59 | +0.28% | 2.13 | 1.07% |
| 2025-08-21 | 3.51 | 3.60 | 3.50 | 3.58 | +1.99% | 2.08 | 1.04% |
| 2025-08-20 | 3.45 | 3.51 | 3.41 | 3.51 | +1.73% | 1.55 | 0.80% |