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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.75 | 8.91 | 8.73 | 8.90 | +1.60% | 15.70 | 0.11% |
| 2025-10-21 | 8.62 | 8.78 | 8.58 | 8.76 | +1.62% | 19.59 | 0.14% |
| 2025-10-20 | 8.40 | 8.63 | 8.40 | 8.62 | +2.50% | 17.80 | 0.13% |
| 2025-10-17 | 8.41 | 8.50 | 8.36 | 8.41 | -0.24% | 12.64 | 0.09% |
| 2025-10-16 | 8.28 | 8.44 | 8.26 | 8.43 | +1.69% | 14.82 | 0.11% |
| 2025-10-15 | 8.33 | 8.36 | 8.23 | 8.29 | -0.48% | 12.14 | 0.09% |
| 2025-10-14 | 8.24 | 8.35 | 8.16 | 8.33 | +1.22% | 15.14 | 0.11% |
| 2025-10-13 | 8.14 | 8.29 | 8.09 | 8.23 | -0.60% | 16.59 | 0.13% |
| 2025-10-10 | 8.23 | 8.36 | 8.20 | 8.28 | 0.00% | 10.89 | 0.08% |
| 2025-10-09 | 8.07 | 8.29 | 8.04 | 8.28 | +2.73% | 17.36 | 0.13% |
| 2025-09-30 | 8.13 | 8.16 | 8.05 | 8.06 | -1.35% | 13.53 | 0.10% |
| 2025-09-29 | 8.18 | 8.22 | 8.08 | 8.17 | +0.12% | 12.79 | 0.10% |
| 2025-09-26 | 8.16 | 8.21 | 8.12 | 8.16 | +0.25% | 8.92 | 0.07% |
| 2025-09-25 | 8.15 | 8.17 | 8.10 | 8.14 | +0.12% | 8.23 | 0.06% |
| 2025-09-24 | 8.18 | 8.22 | 8.09 | 8.13 | -0.12% | 11.39 | 0.09% |
| 2025-09-23 | 8.10 | 8.19 | 8.05 | 8.14 | +0.49% | 11.44 | 0.09% |
| 2025-09-22 | 8.15 | 8.18 | 8.07 | 8.10 | -0.61% | 9.87 | 0.08% |
| 2025-09-19 | 8.19 | 8.24 | 8.13 | 8.15 | -0.73% | 10.07 | 0.08% |
| 2025-09-18 | 8.44 | 8.44 | 8.18 | 8.21 | -2.96% | 20.34 | 0.15% |
| 2025-09-17 | 8.48 | 8.56 | 8.41 | 8.46 | +0.48% | 15.25 | 0.11% |