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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 37.43 | 37.56 | 36.22 | 36.87 | -1.15% | 1.37 | 2.19% |
| 2026-04-21 | 38.01 | 38.18 | 36.70 | 37.30 | -1.79% | 1.51 | 2.37% |
| 2026-04-20 | 39.47 | 39.60 | 37.79 | 37.98 | -2.64% | 2.12 | 3.23% |
| 2026-04-17 | 38.64 | 39.62 | 38.03 | 39.01 | +1.43% | 2.60 | 3.92% |
| 2026-04-16 | 38.66 | 38.75 | 38.02 | 38.46 | -0.49% | 1.70 | 2.60% |
| 2026-04-15 | 39.30 | 39.78 | 38.56 | 38.65 | -2.89% | 1.77 | 2.68% |
| 2026-04-14 | 40.29 | 41.00 | 39.63 | 39.80 | -3.28% | 2.99 | 4.38% |
| 2026-04-13 | 42.50 | 42.50 | 37.80 | 41.15 | +1.18% | 4.35 | 6.34% |
| 2026-04-10 | 42.14 | 42.48 | 40.20 | 40.67 | -3.49% | 3.70 | 5.26% |
| 2026-04-09 | 40.82 | 43.46 | 40.45 | 42.14 | +2.83% | 4.77 | 6.64% |
| 2026-04-08 | 38.55 | 42.46 | 38.55 | 40.98 | +1.26% | 6.62 | 9.50% |
| 2026-04-07 | 36.50 | 40.47 | 35.05 | 40.47 | +10.00% | 6.13 | 9.38% |
| 2026-04-03 | 36.50 | 37.46 | 34.90 | 36.79 | +0.79% | 5.13 | 8.27% |
| 2026-04-02 | 33.78 | 36.50 | 33.78 | 36.50 | +10.01% | 2.30 | 3.72% |
| 2026-04-01 | 32.13 | 33.51 | 31.89 | 33.18 | +3.49% | 1.96 | 3.51% |
| 2026-03-31 | 32.98 | 33.40 | 32.03 | 32.06 | -3.20% | 1.99 | 3.58% |
| 2026-03-30 | 34.68 | 34.73 | 32.71 | 33.12 | -2.56% | 1.91 | 3.35% |
| 2026-03-27 | 33.70 | 34.81 | 33.50 | 33.99 | +0.38% | 1.88 | 3.25% |
| 2026-03-26 | 34.46 | 34.92 | 33.45 | 33.86 | -1.68% | 2.66 | 4.57% |
| 2026-03-25 | 33.90 | 35.00 | 33.54 | 34.44 | -2.10% | 2.65 | 4.52% |