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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.63 | 32.66 | 30.57 | 32.30 | +1.00% | 2.88 | 5.30% |
| 2026-01-16 | 29.50 | 32.50 | 29.41 | 31.98 | +5.58% | 3.94 | 7.44% |
| 2026-01-15 | 30.84 | 32.70 | 29.87 | 30.29 | -0.82% | 4.51 | 8.51% |
| 2026-01-14 | 27.72 | 30.54 | 27.19 | 30.54 | +10.01% | 3.44 | 6.98% |
| 2026-01-13 | 27.92 | 28.55 | 27.66 | 27.76 | +0.22% | 2.58 | 5.38% |
| 2026-01-12 | 27.57 | 27.96 | 27.10 | 27.70 | -0.40% | 2.06 | 4.40% |
| 2026-01-09 | 28.41 | 28.81 | 27.50 | 27.81 | -0.22% | 2.05 | 4.31% |
| 2026-01-08 | 28.50 | 28.79 | 27.69 | 27.87 | -4.23% | 2.57 | 5.39% |
| 2026-01-07 | 27.18 | 29.32 | 27.18 | 29.10 | +4.75% | 3.35 | 6.92% |
| 2026-01-06 | 26.93 | 28.72 | 26.80 | 27.78 | -0.68% | 2.79 | 5.89% |
| 2026-01-05 | 28.42 | 28.88 | 26.10 | 27.97 | +2.34% | 4.57 | 9.87% |
| 2025-12-31 | 27.11 | 28.33 | 26.20 | 27.33 | +2.32% | 2.48 | 5.34% |
| 2025-12-30 | 27.25 | 27.40 | 25.74 | 26.71 | -1.80% | 3.55 | 7.79% |
| 2025-12-29 | 24.74 | 27.20 | 24.37 | 27.20 | +9.99% | 2.20 | 4.91% |
| 2025-12-26 | 24.87 | 24.94 | 24.57 | 24.73 | -0.72% | 0.90 | 2.13% |
| 2025-12-25 | 25.11 | 25.11 | 24.78 | 24.91 | -0.91% | 1.06 | 2.49% |
| 2025-12-24 | 25.56 | 25.71 | 25.03 | 25.14 | -1.91% | 1.41 | 3.25% |
| 2025-12-23 | 25.82 | 25.83 | 25.01 | 25.63 | -0.77% | 1.33 | 3.07% |
| 2025-12-22 | 26.78 | 26.90 | 25.61 | 25.83 | -3.28% | 1.59 | 3.58% |
| 2025-12-19 | 26.39 | 27.02 | 25.81 | 26.70 | +1.13% | 1.64 | 3.63% |