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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.90 | 9.99 | 9.71 | 9.80 | -1.71% | 19.73 | 0.12% |
| 2026-01-15 | 9.84 | 10.13 | 9.80 | 9.97 | +1.22% | 19.37 | 0.12% |
| 2026-01-14 | 10.14 | 10.22 | 9.82 | 9.85 | -2.28% | 34.93 | 0.22% |
| 2026-01-13 | 9.88 | 10.17 | 9.88 | 10.08 | +2.23% | 20.72 | 0.13% |
| 2026-01-12 | 9.85 | 9.92 | 9.78 | 9.86 | -0.10% | 14.18 | 0.09% |
| 2026-01-09 | 9.98 | 10.04 | 9.73 | 9.87 | +0.71% | 20.42 | 0.13% |
| 2026-01-08 | 9.89 | 9.90 | 9.80 | 9.80 | -1.01% | 11.94 | 0.07% |
| 2026-01-07 | 10.15 | 10.17 | 9.83 | 9.90 | -3.60% | 23.07 | 0.14% |
| 2026-01-06 | 10.05 | 10.30 | 9.97 | 10.27 | +1.99% | 19.14 | 0.12% |
| 2026-01-05 | 10.41 | 10.41 | 9.90 | 10.07 | -3.27% | 31.00 | 0.19% |
| 2025-12-31 | 10.26 | 10.47 | 10.26 | 10.41 | +1.56% | 17.71 | 0.11% |
| 2025-12-30 | 10.06 | 10.40 | 10.02 | 10.25 | +1.89% | 17.63 | 0.11% |
| 2025-12-29 | 9.84 | 10.10 | 9.81 | 10.06 | +2.13% | 16.93 | 0.10% |
| 2025-12-26 | 9.77 | 9.90 | 9.77 | 9.85 | +0.20% | 6.91 | 0.04% |
| 2025-12-25 | 9.82 | 9.94 | 9.79 | 9.83 | -0.20% | 6.97 | 0.04% |
| 2025-12-24 | 9.87 | 9.90 | 9.73 | 9.85 | -0.40% | 8.26 | 0.05% |
| 2025-12-23 | 9.75 | 9.98 | 9.75 | 9.89 | +1.75% | 10.41 | 0.07% |
| 2025-12-22 | 9.72 | 9.75 | 9.64 | 9.72 | +0.73% | 8.38 | 0.05% |
| 2025-12-19 | 9.66 | 9.75 | 9.55 | 9.65 | -0.62% | 10.25 | 0.07% |
| 2025-12-18 | 9.57 | 9.78 | 9.53 | 9.71 | +2.10% | 10.14 | 0.06% |