中国石油 sh.601857
11.08
-1.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.28 | 11.31 | 11.01 | 11.08 | -1.86% | 16.19 | 0.09% |
| 2026-05-21 | 11.37 | 11.48 | 11.17 | 11.29 | -2.92% | 23.73 | 0.13% |
| 2026-05-20 | 11.57 | 11.75 | 11.57 | 11.63 | +0.61% | 14.32 | 0.08% |
| 2026-05-19 | 11.47 | 11.59 | 11.38 | 11.56 | +0.17% | 14.76 | 0.08% |
| 2026-05-18 | 11.60 | 11.75 | 11.43 | 11.54 | +0.26% | 17.84 | 0.10% |
| 2026-05-15 | 11.21 | 11.60 | 11.19 | 11.51 | +2.31% | 26.73 | 0.14% |
| 2026-05-14 | 11.11 | 11.32 | 11.07 | 11.25 | +1.17% | 22.66 | 0.12% |
| 2026-05-13 | 11.27 | 11.30 | 11.04 | 11.12 | -0.63% | 18.80 | 0.10% |
| 2026-05-12 | 11.13 | 11.30 | 11.09 | 11.19 | +0.72% | 24.15 | 0.13% |
| 2026-05-11 | 11.21 | 11.24 | 11.02 | 11.11 | -0.09% | 19.33 | 0.11% |
| 2026-05-08 | 11.33 | 11.34 | 11.03 | 11.12 | -1.33% | 20.03 | 0.11% |
| 2026-05-07 | 11.65 | 11.73 | 11.23 | 11.27 | -5.21% | 30.78 | 0.17% |
| 2026-05-06 | 11.99 | 12.00 | 11.83 | 11.89 | -2.70% | 20.87 | 0.11% |
| 2026-04-30 | 12.25 | 12.34 | 12.13 | 12.22 | -0.24% | 19.64 | 0.10% |
| 2026-04-29 | 12.20 | 12.36 | 12.15 | 12.25 | +0.57% | 21.14 | 0.11% |
| 2026-04-28 | 11.92 | 12.19 | 11.87 | 12.18 | +1.84% | 21.93 | 0.11% |
| 2026-04-27 | 11.88 | 12.05 | 11.82 | 11.96 | +0.25% | 21.80 | 0.11% |
| 2026-04-24 | 11.71 | 12.01 | 11.70 | 11.93 | +0.93% | 23.11 | 0.12% |
| 2026-04-23 | 11.46 | 11.83 | 11.41 | 11.82 | +3.23% | 29.82 | 0.16% |
| 2026-04-22 | 11.49 | 11.51 | 11.37 | 11.45 | -0.17% | 14.06 | 0.08% |