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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.54 | 8.55 | 8.41 | 8.42 | -1.48% | 15.54 | 0.11% |
| 2025-09-15 | 8.48 | 8.58 | 8.45 | 8.55 | +0.92% | 13.52 | 0.10% |
| 2025-09-12 | 8.49 | 8.51 | 8.45 | 8.47 | -0.46% | 12.43 | 0.09% |
| 2025-09-11 | 8.55 | 8.57 | 8.44 | 8.51 | -0.34% | 17.26 | 0.12% |
| 2025-09-10 | 8.61 | 8.64 | 8.53 | 8.54 | -0.34% | 10.93 | 0.08% |
| 2025-09-09 | 8.66 | 8.74 | 8.54 | 8.57 | -1.12% | 11.38 | 0.08% |
| 2025-09-08 | 8.60 | 8.78 | 8.58 | 8.66 | -0.11% | 16.28 | 0.11% |
| 2025-09-05 | 8.67 | 8.75 | 8.62 | 8.67 | -1.00% | 13.83 | 0.10% |
| 2025-09-04 | 8.78 | 8.90 | 8.46 | 8.76 | -1.21% | 33.71 | 0.23% |
| 2025-09-03 | 8.85 | 9.01 | 8.78 | 8.87 | +0.22% | 21.93 | 0.15% |
| 2025-09-02 | 8.54 | 8.88 | 8.52 | 8.85 | +4.25% | 34.20 | 0.24% |
| 2025-09-01 | 8.50 | 8.56 | 8.38 | 8.49 | -0.11% | 11.42 | 0.08% |
| 2025-08-29 | 8.45 | 8.61 | 8.44 | 8.50 | +0.93% | 16.58 | 0.12% |
| 2025-08-28 | 8.43 | 8.46 | 8.33 | 8.42 | +0.12% | 11.02 | 0.08% |
| 2025-08-27 | 8.57 | 8.60 | 8.38 | 8.41 | -1.60% | 16.84 | 0.12% |
| 2025-08-26 | 8.56 | 8.64 | 8.52 | 8.55 | 0.00% | 10.04 | 0.07% |
| 2025-08-25 | 8.50 | 8.56 | 8.46 | 8.55 | +0.92% | 11.73 | 0.08% |
| 2025-08-22 | 8.52 | 8.55 | 8.40 | 8.47 | -0.69% | 11.09 | 0.08% |
| 2025-08-21 | 8.38 | 8.56 | 8.37 | 8.53 | +1.51% | 12.51 | 0.09% |
| 2025-08-20 | 8.30 | 8.43 | 8.28 | 8.40 | +1.17% | 11.55 | 0.08% |