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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.38 | 8.53 | 8.20 | 8.49 | -1.43% | 19.29 | 0.13% |
| 2025-06-23 | 8.75 | 8.79 | 8.54 | 8.61 | -0.76% | 20.63 | 0.14% |
| 2025-06-20 | 8.72 | 8.75 | 8.62 | 8.68 | -0.97% | 12.62 | 0.09% |
| 2025-06-19 | 8.70 | 8.77 | 8.56 | 8.76 | +0.76% | 21.02 | 0.14% |
| 2025-06-18 | 8.72 | 8.77 | 8.66 | 8.70 | 0.00% | 12.44 | 0.08% |
| 2025-06-17 | 8.50 | 8.70 | 8.49 | 8.70 | +1.77% | 17.11 | 0.12% |
| 2025-06-16 | 8.55 | 8.60 | 8.42 | 8.55 | +0.33% | 17.22 | 0.12% |
| 2025-06-13 | 8.55 | 8.66 | 8.42 | 8.52 | +1.24% | 17.21 | 0.12% |
| 2025-06-12 | 8.43 | 8.46 | 8.35 | 8.41 | +0.34% | 11.76 | 0.08% |
| 2025-06-11 | 8.27 | 8.41 | 8.25 | 8.38 | +1.49% | 11.04 | 0.08% |
| 2025-06-10 | 8.20 | 8.29 | 8.18 | 8.26 | +1.04% | 12.77 | 0.09% |
| 2025-06-09 | 8.11 | 8.19 | 8.06 | 8.18 | +1.41% | 9.95 | 0.07% |
| 2025-06-06 | 7.96 | 8.11 | 7.95 | 8.06 | +1.43% | 8.99 | 0.07% |
| 2025-06-05 | 7.94 | 8.00 | 7.94 | 7.95 | 0.00% | 6.26 | 0.05% |
| 2025-06-04 | 7.88 | 7.95 | 7.84 | 7.95 | +1.08% | 6.44 | 0.05% |
| 2025-06-03 | 7.89 | 7.94 | 7.84 | 7.86 | +0.12% | 6.40 | 0.05% |
| 2025-05-30 | 7.86 | 7.93 | 7.83 | 7.85 | -0.24% | 8.11 | 0.06% |
| 2025-05-29 | 7.91 | 7.97 | 7.86 | 7.87 | -0.36% | 6.71 | 0.05% |
| 2025-05-28 | 7.74 | 7.92 | 7.72 | 7.90 | +2.08% | 12.12 | 0.09% |
| 2025-05-27 | 7.75 | 7.80 | 7.73 | 7.74 | -0.24% | 4.48 | 0.03% |