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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.38 | 4.59 | 4.36 | 4.54 | +3.18% | 12.47 | 5.95% |
| 2026-04-20 | 4.32 | 4.42 | 4.28 | 4.40 | +1.85% | 8.02 | 3.94% |
| 2026-04-17 | 4.37 | 4.37 | 4.25 | 4.32 | -1.14% | 8.17 | 4.06% |
| 2026-04-16 | 4.49 | 4.53 | 4.35 | 4.37 | -3.32% | 8.91 | 4.33% |
| 2026-04-15 | 4.54 | 4.64 | 4.48 | 4.52 | -1.31% | 8.92 | 4.19% |
| 2026-04-14 | 4.62 | 4.74 | 4.52 | 4.58 | -1.08% | 12.88 | 6.00% |
| 2026-04-13 | 4.87 | 4.92 | 4.49 | 4.63 | -3.14% | 15.21 | 7.08% |
| 2026-04-10 | 4.97 | 4.99 | 4.76 | 4.78 | -4.02% | 12.90 | 5.72% |
| 2026-04-09 | 5.19 | 5.23 | 4.83 | 4.98 | -2.54% | 15.44 | 6.61% |
| 2026-04-08 | 4.71 | 5.31 | 4.71 | 5.11 | -2.29% | 24.43 | 10.19% |
| 2026-04-07 | 5.22 | 5.36 | 5.10 | 5.23 | +2.75% | 19.71 | 8.06% |
| 2026-04-03 | 4.90 | 5.28 | 4.90 | 5.09 | +6.04% | 28.35 | 11.88% |
| 2026-04-02 | 4.40 | 4.96 | 4.40 | 4.80 | +6.43% | 29.18 | 12.91% |
| 2026-04-01 | 4.32 | 4.66 | 4.32 | 4.51 | +4.88% | 15.78 | 7.42% |
| 2026-03-31 | 4.49 | 4.54 | 4.24 | 4.30 | -3.59% | 9.93 | 4.87% |
| 2026-03-30 | 4.45 | 4.51 | 4.23 | 4.46 | +0.22% | 13.21 | 6.45% |
| 2026-03-27 | 4.45 | 4.56 | 4.39 | 4.45 | +0.23% | 12.18 | 5.82% |
| 2026-03-26 | 4.58 | 4.63 | 4.41 | 4.44 | -4.31% | 13.96 | 6.66% |
| 2026-03-25 | 4.88 | 4.94 | 4.55 | 4.64 | -3.93% | 26.43 | 11.87% |
| 2026-03-24 | 4.46 | 4.83 | 4.41 | 4.83 | +10.02% | 15.88 | 7.29% |