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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.43 | 16.46 | 16.23 | 16.23 | -0.97% | 0.43 | 1.54% |
| 2025-07-22 | 16.49 | 16.50 | 16.27 | 16.39 | -0.48% | 0.42 | 1.50% |
| 2025-07-21 | 16.42 | 16.48 | 16.32 | 16.47 | +0.67% | 0.47 | 1.67% |
| 2025-07-18 | 16.32 | 16.45 | 16.27 | 16.36 | +0.37% | 0.38 | 1.37% |
| 2025-07-17 | 16.32 | 16.34 | 16.21 | 16.30 | +0.25% | 0.30 | 1.08% |
| 2025-07-16 | 16.12 | 16.32 | 16.08 | 16.26 | +1.05% | 0.39 | 1.40% |
| 2025-07-15 | 16.47 | 16.47 | 16.00 | 16.09 | -2.30% | 0.58 | 2.08% |
| 2025-07-14 | 16.39 | 16.50 | 16.32 | 16.47 | +0.43% | 0.50 | 1.79% |
| 2025-07-11 | 16.30 | 16.42 | 16.14 | 16.40 | +0.24% | 0.58 | 2.09% |
| 2025-07-10 | 16.44 | 16.50 | 16.30 | 16.36 | -0.30% | 0.40 | 1.42% |
| 2025-07-09 | 16.48 | 16.56 | 16.34 | 16.41 | -0.42% | 0.54 | 1.92% |
| 2025-07-08 | 16.35 | 16.51 | 16.25 | 16.48 | +1.16% | 0.55 | 1.96% |
| 2025-07-07 | 16.09 | 16.32 | 16.08 | 16.29 | +0.31% | 0.39 | 1.42% |
| 2025-07-04 | 16.45 | 16.45 | 16.17 | 16.24 | -1.33% | 0.58 | 2.09% |
| 2025-07-03 | 16.55 | 16.64 | 16.41 | 16.46 | -0.36% | 0.57 | 2.02% |
| 2025-07-02 | 16.62 | 16.69 | 16.40 | 16.52 | -0.60% | 0.71 | 2.51% |
| 2025-07-01 | 16.74 | 16.80 | 16.47 | 16.62 | -1.01% | 0.80 | 2.82% |
| 2025-06-30 | 16.41 | 16.83 | 16.36 | 16.79 | +1.94% | 1.11 | 3.90% |
| 2025-06-27 | 16.55 | 16.55 | 16.34 | 16.47 | -2.48% | 1.06 | 3.76% |
| 2025-06-26 | 16.44 | 17.07 | 16.37 | 16.89 | +2.54% | 1.74 | 6.10% |