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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.87 | 10.32 | 9.83 | 10.27 | +4.05% | 23.06 | 0.14% |
| 2025-11-18 | 9.88 | 9.95 | 9.80 | 9.87 | 0.00% | 10.74 | 0.07% |
| 2025-11-17 | 9.82 | 9.97 | 9.66 | 9.87 | +0.51% | 13.11 | 0.08% |
| 2025-11-14 | 9.92 | 10.02 | 9.81 | 9.82 | -1.01% | 10.24 | 0.06% |
| 2025-11-13 | 9.78 | 9.94 | 9.77 | 9.92 | -0.20% | 16.04 | 0.10% |
| 2025-11-12 | 9.82 | 10.11 | 9.82 | 9.94 | +1.74% | 20.55 | 0.13% |
| 2025-11-11 | 9.85 | 9.87 | 9.68 | 9.77 | -1.01% | 12.89 | 0.08% |
| 2025-11-10 | 9.71 | 9.88 | 9.68 | 9.87 | +1.65% | 14.43 | 0.09% |
| 2025-11-07 | 9.60 | 9.75 | 9.59 | 9.71 | +1.25% | 12.53 | 0.08% |
| 2025-11-06 | 9.49 | 9.67 | 9.44 | 9.59 | +0.63% | 11.75 | 0.08% |
| 2025-11-05 | 9.50 | 9.57 | 9.42 | 9.53 | -0.42% | 9.72 | 0.06% |
| 2025-11-04 | 9.54 | 9.70 | 9.50 | 9.57 | +0.10% | 16.30 | 0.10% |
| 2025-11-03 | 9.19 | 9.57 | 9.16 | 9.56 | +4.48% | 21.80 | 0.14% |
| 2025-10-31 | 9.16 | 9.18 | 9.07 | 9.15 | +0.55% | 10.90 | 0.07% |
| 2025-10-30 | 9.12 | 9.24 | 9.08 | 9.10 | +0.11% | 10.22 | 0.07% |
| 2025-10-29 | 9.08 | 9.14 | 9.04 | 9.09 | -0.33% | 8.59 | 0.06% |
| 2025-10-28 | 9.17 | 9.20 | 9.08 | 9.12 | -0.55% | 9.30 | 0.06% |
| 2025-10-27 | 9.03 | 9.20 | 8.96 | 9.17 | +1.21% | 15.35 | 0.10% |
| 2025-10-24 | 9.16 | 9.17 | 9.00 | 9.06 | -1.31% | 15.97 | 0.11% |
| 2025-10-23 | 8.92 | 9.18 | 8.92 | 9.18 | +3.15% | 24.21 | 0.16% |