招商南油 sh.601975
5.80
+1.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.87 | 6.00 | 5.60 | 5.80 | +1.22% | 29.43 | 10.92% |
| 2026-05-21 | 5.33 | 5.86 | 5.33 | 5.73 | +7.50% | 35.50 | 13.09% |
| 2026-05-20 | 5.01 | 5.41 | 4.98 | 5.33 | +6.39% | 21.13 | 8.66% |
| 2026-05-19 | 4.80 | 5.11 | 4.72 | 5.01 | +5.70% | 18.50 | 7.96% |
| 2026-05-18 | 4.83 | 4.90 | 4.72 | 4.74 | -4.24% | 14.39 | 6.44% |
| 2026-05-15 | 5.30 | 5.38 | 4.82 | 4.95 | -7.48% | 31.00 | 13.25% |
| 2026-05-14 | 4.85 | 5.41 | 4.84 | 5.35 | +8.74% | 27.72 | 11.24% |
| 2026-05-13 | 4.68 | 5.02 | 4.68 | 4.92 | +5.58% | 20.67 | 9.04% |
| 2026-05-12 | 4.73 | 4.83 | 4.61 | 4.66 | -2.10% | 11.66 | 5.31% |
| 2026-05-11 | 4.90 | 4.98 | 4.63 | 4.76 | -4.80% | 17.74 | 8.02% |
| 2026-05-08 | 4.79 | 5.14 | 4.77 | 5.00 | +2.04% | 22.66 | 9.77% |
| 2026-05-07 | 4.62 | 5.14 | 4.60 | 4.90 | +4.70% | 25.97 | 11.39% |
| 2026-05-06 | 4.58 | 4.70 | 4.35 | 4.68 | +4.46% | 15.30 | 7.19% |
| 2026-04-30 | 4.56 | 4.62 | 4.42 | 4.48 | -1.97% | 9.63 | 4.56% |
| 2026-04-29 | 4.38 | 4.63 | 4.38 | 4.57 | +7.03% | 13.23 | 6.26% |
| 2026-04-28 | 4.28 | 4.37 | 4.18 | 4.27 | -1.39% | 7.18 | 3.60% |
| 2026-04-27 | 4.46 | 4.49 | 4.31 | 4.33 | -2.04% | 6.21 | 3.03% |
| 2026-04-24 | 4.47 | 4.53 | 4.36 | 4.42 | -2.00% | 5.82 | 2.80% |
| 2026-04-23 | 4.45 | 4.52 | 4.38 | 4.51 | 0.00% | 8.08 | 3.87% |
| 2026-04-22 | 4.47 | 4.60 | 4.41 | 4.51 | -0.66% | 9.35 | 4.46% |