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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.53 | 4.69 | 4.32 | 4.39 | -2.88% | 13.92 | 6.62% |
| 2026-03-20 | 4.64 | 4.74 | 4.52 | 4.52 | -3.42% | 13.23 | 6.13% |
| 2026-03-19 | 5.02 | 5.09 | 4.63 | 4.68 | -6.40% | 22.14 | 9.96% |
| 2026-03-18 | 4.90 | 5.10 | 4.62 | 5.00 | +1.42% | 24.79 | 10.71% |
| 2026-03-17 | 4.80 | 5.14 | 4.70 | 4.93 | +2.49% | 31.00 | 13.33% |
| 2026-03-16 | 4.36 | 4.81 | 4.33 | 4.81 | +10.07% | 25.73 | 11.82% |
| 2026-03-13 | 4.43 | 4.52 | 4.34 | 4.37 | -3.74% | 13.33 | 6.47% |
| 2026-03-12 | 4.34 | 4.60 | 4.22 | 4.54 | +4.61% | 22.09 | 10.69% |
| 2026-03-11 | 4.24 | 4.38 | 4.14 | 4.34 | +0.23% | 15.92 | 8.02% |
| 2026-03-10 | 4.21 | 4.59 | 4.11 | 4.33 | +0.23% | 23.21 | 11.34% |
| 2026-03-09 | 4.85 | 4.98 | 4.28 | 4.32 | -6.70% | 32.40 | 15.13% |
| 2026-03-06 | 4.63 | 4.79 | 4.47 | 4.63 | -6.28% | 30.01 | 13.93% |
| 2026-03-05 | 5.22 | 5.32 | 4.78 | 4.94 | -5.36% | 45.50 | 19.59% |
| 2026-03-04 | 5.40 | 5.40 | 4.57 | 5.22 | +5.03% | 58.75 | 24.91% |
| 2026-03-03 | 4.97 | 4.97 | 4.80 | 4.97 | +9.96% | 16.96 | 7.30% |
| 2026-03-02 | 4.52 | 4.52 | 4.19 | 4.52 | +9.98% | 30.57 | 14.92% |
| 2026-02-27 | 3.99 | 4.22 | 3.99 | 4.11 | +2.24% | 11.20 | 5.82% |
| 2026-02-26 | 4.01 | 4.23 | 4.01 | 4.02 | -1.23% | 17.69 | 9.25% |
| 2026-02-25 | 3.89 | 4.28 | 3.89 | 4.07 | +4.63% | 29.33 | 15.06% |
| 2026-02-24 | 3.82 | 3.89 | 3.80 | 3.89 | +9.89% | 10.39 | 5.74% |