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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.76 | 7.81 | 7.72 | 7.76 | +0.12% | 5.74 | 0.04% |
| 2025-05-23 | 7.86 | 7.88 | 7.75 | 7.75 | -1.45% | 6.89 | 0.05% |
| 2025-05-22 | 7.82 | 7.88 | 7.81 | 7.86 | +0.36% | 6.10 | 0.05% |
| 2025-05-21 | 7.80 | 7.86 | 7.80 | 7.83 | +0.85% | 6.67 | 0.05% |
| 2025-05-20 | 7.79 | 7.80 | 7.74 | 7.77 | +0.24% | 4.39 | 0.03% |
| 2025-05-19 | 7.72 | 7.80 | 7.72 | 7.75 | +0.37% | 6.09 | 0.05% |
| 2025-05-16 | 7.82 | 7.85 | 7.70 | 7.72 | -1.57% | 8.62 | 0.07% |
| 2025-05-15 | 7.85 | 7.91 | 7.82 | 7.84 | -0.60% | 7.02 | 0.05% |
| 2025-05-14 | 7.79 | 7.91 | 7.76 | 7.89 | +1.59% | 10.60 | 0.08% |
| 2025-05-13 | 7.73 | 7.81 | 7.70 | 7.77 | +0.74% | 7.74 | 0.06% |
| 2025-05-12 | 7.72 | 7.74 | 7.66 | 7.71 | +0.49% | 5.73 | 0.04% |
| 2025-05-09 | 7.67 | 7.72 | 7.66 | 7.67 | +0.62% | 5.99 | 0.05% |
| 2025-05-08 | 7.63 | 7.71 | 7.62 | 7.63 | -0.62% | 6.03 | 0.05% |
| 2025-05-07 | 7.67 | 7.68 | 7.57 | 7.67 | +1.76% | 11.43 | 0.09% |
| 2025-05-06 | 7.55 | 7.56 | 7.47 | 7.54 | -0.38% | 9.73 | 0.08% |