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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.44 | 16.68 | 16.34 | 16.47 | -3.11% | 2.01 | 7.16% |
| 2025-06-24 | 17.00 | 17.54 | 17.00 | 17.00 | -10.02% | 2.98 | 10.23% |
| 2025-06-23 | 18.57 | 19.23 | 18.14 | 18.89 | +7.00% | 3.66 | 11.44% |
| 2025-06-20 | 17.93 | 18.20 | 17.52 | 17.66 | -5.74% | 2.30 | 7.54% |
| 2025-06-19 | 17.54 | 19.45 | 17.00 | 18.73 | +5.50% | 3.85 | 12.48% |
| 2025-06-18 | 18.32 | 18.73 | 17.64 | 17.75 | -3.10% | 2.83 | 9.13% |
| 2025-06-17 | 17.58 | 19.44 | 17.33 | 18.32 | -3.21% | 4.30 | 13.83% |
| 2025-06-16 | 19.13 | 19.44 | 18.44 | 18.93 | +7.10% | 5.25 | 16.01% |
| 2025-06-13 | 17.22 | 17.68 | 16.82 | 17.68 | +9.98% | 2.55 | 8.57% |
| 2025-06-12 | 16.44 | 16.87 | 16.02 | 16.07 | +0.50% | 1.40 | 5.01% |
| 2025-06-11 | 15.94 | 16.12 | 15.87 | 15.99 | +0.12% | 0.58 | 2.12% |
| 2025-06-10 | 16.34 | 16.42 | 15.70 | 15.97 | -1.11% | 0.84 | 3.07% |
| 2025-06-09 | 16.45 | 16.59 | 16.09 | 16.15 | -0.67% | 1.22 | 4.38% |
| 2025-06-06 | 15.65 | 17.23 | 15.58 | 16.26 | +3.82% | 1.94 | 6.89% |
| 2025-06-05 | 15.82 | 15.94 | 15.62 | 15.66 | -1.37% | 0.58 | 2.14% |
| 2025-06-04 | 15.74 | 16.09 | 15.66 | 15.88 | +0.44% | 0.93 | 3.41% |
| 2025-06-03 | 15.36 | 16.41 | 15.36 | 15.81 | +5.00% | 1.41 | 5.21% |
| 2025-05-30 | 15.41 | 15.49 | 14.99 | 15.06 | -2.25% | 0.35 | 1.36% |
| 2025-05-29 | 15.33 | 15.53 | 15.21 | 15.41 | +0.78% | 0.40 | 1.50% |
| 2025-05-28 | 15.55 | 15.55 | 15.26 | 15.29 | -1.22% | 0.24 | 0.92% |