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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.53 | 9.64 | 9.43 | 9.51 | -0.52% | 9.80 | 0.06% |
| 2025-12-16 | 9.47 | 9.63 | 9.33 | 9.56 | +0.63% | 14.59 | 0.09% |
| 2025-12-15 | 9.53 | 9.58 | 9.46 | 9.50 | -0.31% | 8.38 | 0.05% |
| 2025-12-12 | 9.59 | 9.59 | 9.45 | 9.53 | -1.35% | 13.82 | 0.09% |
| 2025-12-11 | 9.63 | 9.75 | 9.51 | 9.66 | +0.62% | 11.56 | 0.07% |
| 2025-12-10 | 9.69 | 9.72 | 9.57 | 9.60 | -1.23% | 8.94 | 0.06% |
| 2025-12-09 | 9.85 | 9.87 | 9.70 | 9.72 | -1.32% | 9.57 | 0.06% |
| 2025-12-08 | 9.92 | 9.94 | 9.75 | 9.85 | -0.51% | 9.75 | 0.06% |
| 2025-12-05 | 9.98 | 10.05 | 9.85 | 9.90 | -1.10% | 8.62 | 0.05% |
| 2025-12-04 | 9.96 | 10.13 | 9.95 | 10.01 | +0.81% | 8.44 | 0.05% |
| 2025-12-03 | 9.95 | 10.02 | 9.88 | 9.93 | -0.70% | 6.99 | 0.04% |
| 2025-12-02 | 9.94 | 10.17 | 9.92 | 10.00 | +0.40% | 11.12 | 0.07% |
| 2025-12-01 | 9.78 | 9.98 | 9.75 | 9.96 | +2.15% | 11.35 | 0.07% |
| 2025-11-28 | 9.83 | 9.89 | 9.72 | 9.75 | -1.02% | 7.30 | 0.05% |
| 2025-11-27 | 9.72 | 9.88 | 9.59 | 9.85 | +1.34% | 11.62 | 0.07% |
| 2025-11-26 | 9.80 | 9.88 | 9.66 | 9.72 | -0.82% | 12.12 | 0.08% |
| 2025-11-25 | 9.77 | 9.83 | 9.67 | 9.80 | +0.20% | 11.11 | 0.07% |
| 2025-11-24 | 10.03 | 10.08 | 9.71 | 9.78 | -2.49% | 23.83 | 0.15% |
| 2025-11-21 | 10.11 | 10.21 | 10.00 | 10.03 | -0.89% | 22.39 | 0.14% |
| 2025-11-20 | 10.16 | 10.44 | 10.11 | 10.12 | -1.46% | 18.63 | 0.11% |