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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.36 | 8.39 | 8.29 | 8.30 | -0.70% | 10.22 | 0.07% |
| 2025-08-18 | 8.40 | 8.41 | 8.34 | 8.36 | -0.58% | 13.34 | 0.10% |
| 2025-08-15 | 8.45 | 8.47 | 8.35 | 8.41 | -0.23% | 10.56 | 0.08% |
| 2025-08-14 | 8.49 | 8.55 | 8.43 | 8.43 | -0.69% | 7.56 | 0.05% |
| 2025-08-13 | 8.53 | 8.59 | 8.48 | 8.49 | -0.68% | 9.81 | 0.07% |
| 2025-08-12 | 8.38 | 8.63 | 8.38 | 8.55 | +2.10% | 15.75 | 0.11% |
| 2025-08-11 | 8.53 | 8.57 | 8.36 | 8.37 | -2.05% | 12.41 | 0.09% |
| 2025-08-08 | 8.43 | 8.60 | 8.41 | 8.55 | +1.04% | 8.62 | 0.06% |
| 2025-08-07 | 8.40 | 8.46 | 8.37 | 8.46 | +0.46% | 6.62 | 0.05% |
| 2025-08-06 | 8.37 | 8.45 | 8.35 | 8.42 | +0.58% | 8.12 | 0.06% |
| 2025-08-05 | 8.25 | 8.42 | 8.23 | 8.37 | +1.42% | 11.67 | 0.08% |
| 2025-08-04 | 8.23 | 8.29 | 8.19 | 8.25 | -0.47% | 9.71 | 0.07% |
| 2025-08-01 | 8.58 | 8.61 | 8.28 | 8.29 | -4.06% | 19.53 | 0.14% |
| 2025-07-31 | 8.65 | 8.67 | 8.51 | 8.64 | -0.11% | 15.48 | 0.11% |
| 2025-07-30 | 8.54 | 8.66 | 8.52 | 8.65 | +1.83% | 13.09 | 0.09% |
| 2025-07-29 | 8.37 | 8.52 | 8.37 | 8.50 | +1.87% | 14.21 | 0.10% |
| 2025-07-28 | 8.45 | 8.45 | 8.31 | 8.34 | -1.27% | 12.97 | 0.09% |
| 2025-07-25 | 8.58 | 8.65 | 8.43 | 8.45 | -1.37% | 15.98 | 0.11% |
| 2025-07-24 | 8.71 | 8.71 | 8.55 | 8.57 | -1.68% | 16.27 | 0.11% |
| 2025-07-23 | 8.76 | 8.83 | 8.69 | 8.71 | -0.78% | 12.51 | 0.09% |