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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.44 | 11.55 | 11.41 | 11.47 | -0.09% | 13.07 | 0.07% |
| 2026-04-20 | 11.48 | 11.53 | 11.30 | 11.48 | -0.43% | 16.66 | 0.09% |
| 2026-04-17 | 11.66 | 11.70 | 11.48 | 11.53 | -1.03% | 15.36 | 0.08% |
| 2026-04-16 | 11.68 | 11.77 | 11.56 | 11.65 | -0.94% | 17.86 | 0.09% |
| 2026-04-15 | 11.77 | 11.80 | 11.64 | 11.76 | -1.43% | 19.26 | 0.10% |
| 2026-04-14 | 11.96 | 11.99 | 11.87 | 11.93 | -1.32% | 16.89 | 0.09% |
| 2026-04-13 | 12.15 | 12.19 | 11.91 | 12.09 | +0.83% | 21.81 | 0.11% |
| 2026-04-10 | 12.02 | 12.07 | 11.94 | 11.99 | -0.91% | 18.89 | 0.10% |
| 2026-04-09 | 12.02 | 12.22 | 12.01 | 12.10 | +1.00% | 22.63 | 0.12% |
| 2026-04-08 | 11.75 | 12.07 | 11.61 | 11.98 | -4.62% | 42.54 | 0.22% |
| 2026-04-07 | 12.30 | 12.68 | 12.15 | 12.56 | +1.87% | 22.20 | 0.11% |
| 2026-04-03 | 12.35 | 12.42 | 12.14 | 12.33 | -0.16% | 20.07 | 0.10% |
| 2026-04-02 | 12.20 | 12.39 | 12.15 | 12.35 | +2.32% | 31.76 | 0.16% |
| 2026-04-01 | 12.01 | 12.44 | 12.01 | 12.07 | -0.98% | 30.92 | 0.16% |
| 2026-03-31 | 12.44 | 12.62 | 12.17 | 12.19 | -2.01% | 28.96 | 0.14% |
| 2026-03-30 | 12.35 | 12.54 | 12.23 | 12.44 | +3.07% | 35.78 | 0.18% |
| 2026-03-27 | 11.94 | 12.10 | 11.83 | 12.07 | +1.09% | 26.15 | 0.13% |
| 2026-03-26 | 11.70 | 12.03 | 11.68 | 11.94 | +2.05% | 32.52 | 0.17% |
| 2026-03-25 | 11.62 | 11.73 | 11.39 | 11.70 | -2.42% | 32.46 | 0.17% |
| 2026-03-24 | 12.00 | 12.10 | 11.83 | 11.99 | -2.84% | 38.54 | 0.20% |