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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.83 | 3.84 | 3.53 | 3.54 | -8.29% | 10.31 | 6.12% |
| 2026-02-12 | 3.72 | 4.00 | 3.72 | 3.86 | +4.89% | 10.01 | 5.50% |
| 2026-02-11 | 3.69 | 3.72 | 3.66 | 3.68 | -0.54% | 3.11 | 1.80% |
| 2026-02-10 | 3.67 | 3.75 | 3.59 | 3.70 | +0.27% | 5.26 | 3.06% |
| 2026-02-09 | 3.65 | 3.73 | 3.63 | 3.69 | +2.22% | 5.66 | 3.28% |
| 2026-02-06 | 3.55 | 3.66 | 3.49 | 3.61 | +0.56% | 4.41 | 2.63% |
| 2026-02-05 | 3.68 | 3.69 | 3.55 | 3.59 | -2.71% | 4.56 | 2.71% |
| 2026-02-04 | 3.58 | 3.72 | 3.57 | 3.69 | +3.07% | 6.03 | 3.52% |
| 2026-02-03 | 3.53 | 3.59 | 3.49 | 3.58 | +2.58% | 5.97 | 3.60% |
| 2026-02-02 | 3.60 | 3.64 | 3.45 | 3.49 | -5.42% | 7.65 | 4.62% |
| 2026-01-30 | 3.70 | 3.83 | 3.60 | 3.69 | 0.00% | 7.96 | 4.61% |
| 2026-01-29 | 3.66 | 3.78 | 3.65 | 3.69 | +1.10% | 9.14 | 5.28% |
| 2026-01-28 | 3.58 | 3.70 | 3.52 | 3.65 | +1.96% | 9.16 | 5.39% |
| 2026-01-27 | 3.55 | 3.67 | 3.49 | 3.58 | 0.00% | 8.36 | 4.97% |
| 2026-01-26 | 3.44 | 3.60 | 3.41 | 3.58 | +4.68% | 9.49 | 5.76% |
| 2026-01-23 | 3.39 | 3.44 | 3.37 | 3.42 | +0.29% | 4.26 | 2.67% |
| 2026-01-22 | 3.39 | 3.48 | 3.38 | 3.41 | +0.59% | 5.03 | 3.14% |
| 2026-01-21 | 3.33 | 3.43 | 3.29 | 3.39 | +1.19% | 5.42 | 3.43% |
| 2026-01-20 | 3.32 | 3.36 | 3.26 | 3.35 | +0.60% | 5.09 | 3.28% |
| 2026-01-19 | 3.24 | 3.35 | 3.23 | 3.33 | +2.78% | 4.69 | 3.03% |