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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.80 | 10.80 | 10.45 | 10.54 | -4.53% | 27.52 | 0.16% |
| 2026-02-12 | 10.89 | 11.12 | 10.82 | 11.04 | +1.75% | 17.86 | 0.10% |
| 2026-02-11 | 10.77 | 10.88 | 10.64 | 10.85 | +0.84% | 12.41 | 0.07% |
| 2026-02-10 | 10.79 | 10.92 | 10.73 | 10.76 | +0.09% | 11.95 | 0.07% |
| 2026-02-09 | 10.69 | 10.78 | 10.65 | 10.75 | -0.19% | 13.26 | 0.08% |
| 2026-02-06 | 10.30 | 10.80 | 10.30 | 10.77 | +2.28% | 21.06 | 0.12% |
| 2026-02-05 | 10.61 | 10.64 | 10.31 | 10.53 | -0.28% | 16.99 | 0.10% |
| 2026-02-04 | 10.68 | 10.70 | 10.46 | 10.56 | +0.86% | 19.20 | 0.11% |
| 2026-02-03 | 10.65 | 10.68 | 10.33 | 10.47 | -1.97% | 24.38 | 0.14% |
| 2026-02-02 | 10.70 | 10.97 | 10.59 | 10.68 | -3.09% | 34.70 | 0.20% |
| 2026-01-30 | 10.93 | 11.15 | 10.74 | 11.02 | +1.19% | 46.17 | 0.26% |
| 2026-01-29 | 10.90 | 11.00 | 10.53 | 10.89 | +1.11% | 45.57 | 0.26% |
| 2026-01-28 | 10.60 | 11.08 | 10.53 | 10.77 | +3.16% | 53.65 | 0.31% |
| 2026-01-27 | 10.39 | 10.69 | 10.31 | 10.44 | +0.48% | 30.24 | 0.18% |
| 2026-01-26 | 9.90 | 10.49 | 9.89 | 10.39 | +5.70% | 44.98 | 0.27% |
| 2026-01-23 | 10.17 | 10.25 | 9.81 | 9.83 | -3.15% | 26.67 | 0.17% |
| 2026-01-22 | 10.08 | 10.48 | 10.08 | 10.15 | +1.50% | 30.75 | 0.19% |
| 2026-01-21 | 9.96 | 10.06 | 9.91 | 10.00 | +0.81% | 15.51 | 0.10% |
| 2026-01-20 | 9.82 | 9.97 | 9.82 | 9.92 | +1.02% | 12.47 | 0.08% |
| 2026-01-19 | 9.72 | 9.93 | 9.72 | 9.82 | +0.20% | 10.59 | 0.07% |