和顺石油 sh.603353
50.06
-1.18%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 50.20 | 53.46 | 48.66 | 50.06 | -1.18% | 3.64 | 4.18% |
| 2026-05-22 | 50.10 | 52.00 | 48.80 | 50.66 | +1.42% | 3.80 | 4.40% |
| 2026-05-21 | 52.74 | 54.88 | 48.18 | 49.95 | -5.86% | 6.14 | 6.86% |
| 2026-05-20 | 47.64 | 53.06 | 47.48 | 53.06 | +9.99% | 4.25 | 4.88% |
| 2026-05-19 | 46.00 | 48.59 | 45.43 | 48.24 | +4.24% | 3.27 | 4.06% |
| 2026-05-18 | 45.22 | 47.59 | 44.85 | 46.28 | +1.47% | 3.19 | 4.06% |
| 2026-05-15 | 48.91 | 50.00 | 44.81 | 45.61 | -6.77% | 3.74 | 4.71% |
| 2026-05-14 | 51.84 | 52.00 | 48.00 | 48.92 | -7.14% | 3.61 | 4.24% |
| 2026-05-13 | 52.28 | 53.12 | 50.32 | 52.68 | -1.37% | 6.10 | 6.92% |
| 2026-05-12 | 52.28 | 55.75 | 52.02 | 53.41 | +2.16% | 4.91 | 5.34% |
| 2026-05-11 | 52.83 | 53.36 | 50.02 | 52.28 | -0.06% | 4.53 | 5.17% |
| 2026-05-08 | 47.94 | 53.58 | 47.81 | 52.31 | +6.08% | 6.71 | 7.69% |
| 2026-05-07 | 48.32 | 51.89 | 46.97 | 49.31 | +4.03% | 8.88 | 10.57% |
| 2026-05-06 | 43.61 | 47.40 | 43.16 | 47.40 | +10.00% | 7.42 | 9.48% |
| 2026-04-30 | 45.00 | 45.00 | 40.38 | 43.09 | -1.67% | 7.78 | 10.75% |
| 2026-04-29 | 39.00 | 43.82 | 38.75 | 43.82 | +9.99% | 6.70 | 9.35% |
| 2026-04-28 | 37.41 | 41.15 | 36.44 | 39.84 | +6.50% | 5.97 | 8.97% |
| 2026-04-27 | 36.43 | 38.21 | 35.28 | 37.41 | +2.66% | 2.24 | 3.59% |
| 2026-04-24 | 36.10 | 36.93 | 35.80 | 36.44 | -0.19% | 1.58 | 2.56% |
| 2026-04-23 | 37.01 | 37.22 | 36.03 | 36.51 | -0.98% | 1.42 | 2.28% |