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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.57 | 27.07 | 26.10 | 26.40 | -0.67% | 1.62 | 3.57% |
| 2025-12-17 | 26.29 | 27.00 | 25.90 | 26.58 | -0.97% | 1.48 | 3.28% |
| 2025-12-16 | 28.52 | 28.52 | 26.37 | 26.84 | -6.26% | 2.01 | 4.35% |
| 2025-12-15 | 29.69 | 30.08 | 28.37 | 28.63 | -3.17% | 1.98 | 4.00% |
| 2025-12-12 | 29.59 | 29.96 | 29.07 | 29.57 | -1.10% | 1.81 | 3.59% |
| 2025-12-11 | 30.93 | 30.99 | 29.59 | 29.90 | -3.04% | 1.71 | 3.33% |
| 2025-12-10 | 31.38 | 31.46 | 29.98 | 30.84 | -0.96% | 2.25 | 4.31% |
| 2025-12-09 | 31.65 | 32.88 | 31.14 | 31.14 | -3.58% | 2.94 | 5.40% |
| 2025-12-08 | 34.07 | 34.26 | 31.28 | 32.29 | -5.51% | 4.19 | 7.62% |
| 2025-12-05 | 35.09 | 35.23 | 33.78 | 34.17 | -2.56% | 4.50 | 7.65% |
| 2025-12-04 | 35.50 | 37.86 | 34.78 | 35.07 | -1.21% | 7.61 | 12.33% |
| 2025-12-03 | 33.57 | 35.50 | 33.15 | 35.50 | +10.00% | 3.26 | 5.47% |
| 2025-12-02 | 33.15 | 34.61 | 31.17 | 32.27 | -2.65% | 5.24 | 9.23% |
| 2025-12-01 | 32.57 | 35.06 | 32.57 | 33.15 | +0.73% | 8.05 | 13.97% |
| 2025-11-28 | 31.66 | 32.91 | 30.85 | 32.91 | +9.99% | 2.08 | 3.76% |
| 2025-11-27 | 27.21 | 29.92 | 26.45 | 29.92 | +10.00% | 5.86 | 11.88% |
| 2025-11-26 | 28.19 | 28.99 | 27.09 | 27.20 | -4.01% | 2.40 | 5.07% |
| 2025-11-25 | 29.09 | 29.96 | 28.10 | 28.34 | -1.96% | 2.69 | 5.41% |
| 2025-11-24 | 31.24 | 31.66 | 27.91 | 28.90 | -5.17% | 2.95 | 5.92% |
| 2025-11-21 | 33.12 | 34.29 | 30.42 | 30.48 | -8.41% | 3.76 | 6.83% |