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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.25 | 12.46 | 11.82 | 12.34 | +0.82% | 51.20 | 0.26% |
| 2026-03-20 | 12.00 | 12.35 | 11.90 | 12.24 | -1.92% | 37.23 | 0.19% |
| 2026-03-19 | 12.10 | 12.52 | 12.07 | 12.48 | +5.23% | 66.68 | 0.34% |
| 2026-03-18 | 11.87 | 11.93 | 11.61 | 11.86 | -1.33% | 25.43 | 0.13% |
| 2026-03-17 | 11.87 | 12.12 | 11.80 | 12.02 | +0.25% | 33.41 | 0.17% |
| 2026-03-16 | 12.09 | 12.26 | 11.96 | 11.99 | -0.50% | 30.52 | 0.16% |
| 2026-03-13 | 12.32 | 12.39 | 11.96 | 12.05 | -1.47% | 41.85 | 0.21% |
| 2026-03-12 | 12.33 | 12.39 | 11.95 | 12.23 | +0.82% | 49.27 | 0.25% |
| 2026-03-11 | 11.78 | 12.16 | 11.65 | 12.13 | +1.17% | 56.48 | 0.29% |
| 2026-03-10 | 12.18 | 12.30 | 11.78 | 11.99 | -7.20% | 63.01 | 0.32% |
| 2026-03-09 | 13.48 | 13.48 | 12.91 | 12.92 | +5.04% | 107.64 | 0.50% |
| 2026-03-06 | 12.38 | 12.65 | 12.07 | 12.30 | -3.07% | 62.67 | 0.32% |
| 2026-03-05 | 12.65 | 13.18 | 12.28 | 12.69 | -4.15% | 89.53 | 0.44% |
| 2026-03-04 | 13.69 | 13.69 | 11.84 | 13.24 | +0.68% | 140.21 | 0.66% |
| 2026-03-03 | 12.31 | 13.15 | 12.30 | 13.15 | +10.04% | 117.60 | 0.57% |
| 2026-03-02 | 11.80 | 11.95 | 11.33 | 11.95 | +10.04% | 102.22 | 0.54% |
| 2026-02-27 | 10.88 | 10.96 | 10.80 | 10.86 | -0.28% | 17.55 | 0.10% |
| 2026-02-26 | 10.92 | 11.06 | 10.78 | 10.89 | -0.91% | 14.72 | 0.08% |
| 2026-02-25 | 11.14 | 11.29 | 10.93 | 10.99 | -0.90% | 27.75 | 0.15% |
| 2026-02-24 | 10.90 | 11.25 | 10.90 | 11.09 | +5.22% | 36.10 | 0.20% |