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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.68 | 8.83 | 8.63 | 8.78 | +0.90% | 13.09 | 0.09% |
| 2025-07-21 | 8.67 | 8.74 | 8.64 | 8.70 | +0.22% | 7.57 | 0.05% |
| 2025-07-18 | 8.70 | 8.74 | 8.64 | 8.68 | 0.00% | 6.48 | 0.04% |
| 2025-07-17 | 8.75 | 8.80 | 8.64 | 8.68 | -0.78% | 11.41 | 0.08% |
| 2025-07-16 | 8.70 | 8.83 | 8.68 | 8.75 | +0.56% | 11.66 | 0.08% |
| 2025-07-15 | 8.63 | 8.73 | 8.60 | 8.70 | +0.56% | 14.53 | 0.10% |
| 2025-07-14 | 8.47 | 8.69 | 8.47 | 8.65 | +2.66% | 18.09 | 0.13% |
| 2025-07-11 | 8.44 | 8.60 | 8.43 | 8.43 | -0.12% | 21.28 | 0.15% |
| 2025-07-10 | 8.38 | 8.51 | 8.38 | 8.44 | +0.93% | 10.58 | 0.08% |
| 2025-07-09 | 8.37 | 8.51 | 8.36 | 8.36 | +0.12% | 10.80 | 0.08% |
| 2025-07-08 | 8.33 | 8.40 | 8.29 | 8.35 | +0.47% | 7.77 | 0.06% |
| 2025-07-07 | 8.38 | 8.38 | 8.23 | 8.31 | -0.81% | 7.45 | 0.05% |
| 2025-07-04 | 8.33 | 8.39 | 8.31 | 8.38 | +0.58% | 7.64 | 0.06% |
| 2025-07-03 | 8.41 | 8.42 | 8.32 | 8.33 | -0.58% | 6.86 | 0.05% |
| 2025-07-02 | 8.42 | 8.44 | 8.37 | 8.38 | -0.46% | 6.76 | 0.05% |
| 2025-07-01 | 8.34 | 8.48 | 8.28 | 8.42 | +1.05% | 8.70 | 0.06% |
| 2025-06-30 | 8.39 | 8.42 | 8.26 | 8.33 | -0.81% | 9.61 | 0.07% |
| 2025-06-27 | 8.52 | 8.52 | 8.37 | 8.40 | -1.37% | 10.47 | 0.07% |
| 2025-06-26 | 8.47 | 8.56 | 8.45 | 8.52 | +0.58% | 10.07 | 0.07% |
| 2025-06-25 | 8.50 | 8.53 | 8.39 | 8.47 | -0.23% | 12.73 | 0.09% |