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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 39.23 | 41.02 | 38.35 | 38.52 | +0.84% | 3.81 | 5.64% |
| 2026-02-13 | 38.16 | 39.14 | 38.00 | 38.20 | -0.39% | 1.68 | 2.55% |
| 2026-02-12 | 38.13 | 38.94 | 37.70 | 38.35 | +0.08% | 1.48 | 2.26% |
| 2026-02-11 | 37.76 | 38.98 | 36.87 | 38.32 | +1.48% | 1.88 | 2.90% |
| 2026-02-10 | 37.96 | 39.40 | 37.16 | 37.76 | -1.59% | 1.84 | 2.84% |
| 2026-02-09 | 36.02 | 38.89 | 35.30 | 38.37 | +6.64% | 3.09 | 4.80% |
| 2026-02-06 | 35.22 | 36.47 | 35.00 | 35.98 | +0.42% | 1.63 | 2.66% |
| 2026-02-05 | 36.82 | 37.20 | 35.71 | 35.83 | -3.16% | 1.86 | 3.03% |
| 2026-02-04 | 38.65 | 39.01 | 36.40 | 37.00 | -4.27% | 2.92 | 4.58% |
| 2026-02-03 | 36.15 | 39.20 | 35.51 | 38.65 | +5.83% | 4.17 | 6.50% |
| 2026-02-02 | 32.83 | 38.32 | 32.83 | 36.52 | +1.05% | 4.94 | 7.86% |
| 2026-01-30 | 38.77 | 39.46 | 35.51 | 36.14 | -8.41% | 5.20 | 8.25% |
| 2026-01-29 | 35.14 | 39.72 | 35.14 | 39.46 | +8.35% | 6.59 | 10.14% |
| 2026-01-28 | 36.27 | 37.89 | 35.44 | 36.42 | +2.42% | 5.37 | 8.62% |
| 2026-01-27 | 35.00 | 35.88 | 33.57 | 35.56 | +1.80% | 4.91 | 8.31% |
| 2026-01-26 | 31.78 | 34.93 | 31.78 | 34.93 | +10.02% | 3.97 | 6.86% |
| 2026-01-23 | 31.28 | 32.93 | 31.28 | 31.75 | -1.79% | 3.96 | 7.25% |
| 2026-01-22 | 31.80 | 34.82 | 31.73 | 32.33 | +2.15% | 5.55 | 9.79% |
| 2026-01-21 | 31.80 | 32.62 | 30.10 | 31.65 | -0.47% | 3.40 | 6.33% |
| 2026-01-20 | 32.25 | 32.87 | 31.10 | 31.80 | -1.55% | 2.30 | 4.22% |