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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.34 | 15.47 | 15.10 | 15.47 | +0.90% | 0.32 | 1.22% |
| 2025-05-26 | 15.22 | 15.43 | 15.16 | 15.34 | +1.04% | 0.28 | 1.07% |
| 2025-05-23 | 15.41 | 15.56 | 15.16 | 15.18 | -1.54% | 0.39 | 1.46% |
| 2025-05-22 | 15.69 | 15.99 | 15.40 | 15.41 | -1.77% | 0.55 | 2.05% |
| 2025-05-21 | 15.71 | 15.71 | 15.44 | 15.69 | -0.13% | 0.37 | 1.40% |
| 2025-05-20 | 15.36 | 15.72 | 15.29 | 15.71 | +2.12% | 0.47 | 1.77% |
| 2025-05-19 | 15.42 | 15.47 | 15.24 | 15.39 | -0.13% | 0.36 | 1.36% |
| 2025-05-16 | 15.47 | 15.58 | 15.40 | 15.41 | -0.58% | 0.32 | 1.20% |
| 2025-05-15 | 15.60 | 15.61 | 15.37 | 15.49 | -0.89% | 0.44 | 1.64% |
| 2025-05-14 | 15.55 | 15.74 | 15.46 | 15.63 | 0.00% | 0.59 | 2.18% |
| 2025-05-13 | 15.75 | 15.82 | 15.59 | 15.63 | -0.38% | 0.39 | 1.46% |
| 2025-05-12 | 15.65 | 15.76 | 15.47 | 15.69 | +0.96% | 0.43 | 1.59% |
| 2025-05-09 | 15.90 | 16.15 | 15.51 | 15.54 | -1.44% | 0.73 | 2.72% |
| 2025-05-08 | 15.37 | 15.94 | 15.37 | 15.77 | +1.40% | 0.64 | 2.38% |
| 2025-05-07 | 15.60 | 15.68 | 15.33 | 15.55 | +0.58% | 0.59 | 2.22% |
| 2025-05-06 | 15.13 | 15.46 | 15.13 | 15.46 | +1.96% | 0.67 | 2.52% |