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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.32 | 17.56 | 17.26 | 17.52 | +0.46% | 0.58 | 1.94% |
| 2025-08-19 | 17.02 | 17.75 | 16.94 | 17.44 | +2.64% | 0.96 | 3.24% |
| 2025-08-18 | 16.87 | 17.16 | 16.74 | 16.99 | +1.31% | 0.56 | 1.93% |
| 2025-08-15 | 16.74 | 16.83 | 16.67 | 16.77 | +0.18% | 0.39 | 1.37% |
| 2025-08-14 | 17.14 | 17.14 | 16.68 | 16.74 | -1.87% | 0.44 | 1.53% |
| 2025-08-13 | 17.06 | 17.18 | 16.88 | 17.06 | -0.06% | 0.46 | 1.59% |
| 2025-08-12 | 17.24 | 17.31 | 16.98 | 17.07 | -0.98% | 0.54 | 1.86% |
| 2025-08-11 | 16.92 | 17.38 | 16.75 | 17.24 | +2.37% | 0.78 | 2.65% |
| 2025-08-08 | 16.74 | 16.90 | 16.54 | 16.84 | +0.48% | 0.53 | 1.85% |
| 2025-08-07 | 16.67 | 17.01 | 16.66 | 16.76 | +0.54% | 0.45 | 1.57% |
| 2025-08-06 | 16.52 | 16.75 | 16.52 | 16.67 | +0.60% | 0.43 | 1.49% |
| 2025-08-05 | 16.38 | 16.79 | 16.34 | 16.57 | +1.34% | 0.45 | 1.59% |
| 2025-08-04 | 16.19 | 16.42 | 16.08 | 16.35 | +0.24% | 0.33 | 1.17% |
| 2025-08-01 | 16.35 | 16.45 | 16.20 | 16.31 | -0.30% | 0.38 | 1.36% |
| 2025-07-31 | 16.62 | 16.74 | 16.29 | 16.36 | -2.20% | 0.54 | 1.91% |
| 2025-07-30 | 16.85 | 16.88 | 16.62 | 16.73 | +0.30% | 0.72 | 2.52% |
| 2025-07-29 | 16.58 | 16.77 | 16.44 | 16.68 | +0.96% | 0.69 | 2.41% |
| 2025-07-28 | 16.52 | 16.59 | 16.39 | 16.52 | +0.06% | 0.45 | 1.58% |
| 2025-07-25 | 16.45 | 16.81 | 16.42 | 16.51 | +0.06% | 0.65 | 2.29% |
| 2025-07-24 | 16.23 | 16.50 | 16.17 | 16.50 | +1.66% | 0.56 | 2.01% |