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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 34.95 | 35.51 | 33.20 | 35.18 | -3.83% | 3.80 | 6.51% |
| 2026-03-23 | 38.90 | 38.99 | 36.17 | 36.58 | -8.98% | 4.43 | 7.00% |
| 2026-03-20 | 41.00 | 42.45 | 40.19 | 40.19 | -10.01% | 5.13 | 7.37% |
| 2026-03-19 | 49.00 | 49.00 | 42.57 | 44.66 | -0.42% | 9.19 | 12.00% |
| 2026-03-18 | 43.83 | 47.80 | 41.24 | 44.85 | +0.65% | 6.41 | 8.44% |
| 2026-03-17 | 41.83 | 44.99 | 41.74 | 44.56 | +5.42% | 5.68 | 7.63% |
| 2026-03-16 | 39.80 | 43.11 | 39.80 | 42.27 | +6.34% | 4.70 | 6.56% |
| 2026-03-13 | 40.89 | 41.00 | 39.38 | 39.75 | -2.98% | 3.22 | 4.71% |
| 2026-03-12 | 44.45 | 44.45 | 40.85 | 40.97 | -4.39% | 6.61 | 9.29% |
| 2026-03-11 | 39.34 | 42.85 | 38.80 | 42.85 | +10.01% | 4.60 | 6.39% |
| 2026-03-10 | 36.10 | 40.42 | 36.10 | 38.95 | -2.87% | 5.49 | 8.37% |
| 2026-03-09 | 43.13 | 44.59 | 39.84 | 40.10 | -2.00% | 6.86 | 9.47% |
| 2026-03-06 | 40.10 | 42.00 | 39.75 | 40.92 | -4.41% | 5.43 | 7.85% |
| 2026-03-05 | 43.50 | 46.36 | 41.84 | 42.81 | -7.92% | 8.14 | 11.04% |
| 2026-03-04 | 54.00 | 54.00 | 45.87 | 46.49 | -8.79% | 10.79 | 13.31% |
| 2026-03-03 | 48.00 | 50.97 | 47.00 | 50.97 | +9.99% | 9.82 | 11.46% |
| 2026-03-02 | 46.33 | 46.34 | 44.43 | 46.34 | +9.99% | 9.38 | 12.06% |
| 2026-02-27 | 38.37 | 42.13 | 38.37 | 42.13 | +10.00% | 3.51 | 4.99% |
| 2026-02-26 | 37.40 | 38.47 | 37.16 | 38.30 | +0.45% | 1.71 | 2.65% |
| 2026-02-25 | 38.06 | 38.59 | 36.83 | 38.13 | -1.01% | 2.54 | 3.94% |