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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.78 | 35.75 | 32.56 | 33.28 | -2.45% | 4.00 | 6.95% |
| 2025-11-19 | 34.12 | 35.31 | 31.38 | 34.11 | +0.97% | 5.48 | 9.66% |
| 2025-11-18 | 33.79 | 33.79 | 31.27 | 33.79 | +9.99% | 5.91 | 10.54% |
| 2025-11-17 | 30.72 | 30.72 | 30.72 | 30.72 | +9.99% | 0.28 | 0.53% |
| 2025-11-14 | 25.14 | 27.93 | 24.89 | 27.93 | +10.01% | 0.62 | 1.33% |
| 2025-11-13 | 23.76 | 25.61 | 23.52 | 25.39 | +4.21% | 1.67 | 3.98% |
| 2025-11-12 | 24.63 | 25.41 | 24.16 | 24.36 | -0.37% | 1.53 | 3.63% |
| 2025-11-11 | 24.27 | 25.02 | 23.94 | 24.45 | +0.78% | 1.38 | 3.28% |
| 2025-11-10 | 23.22 | 24.76 | 22.73 | 24.26 | +4.28% | 1.52 | 3.73% |
| 2025-11-07 | 23.24 | 24.47 | 22.88 | 23.26 | -0.64% | 1.42 | 3.52% |
| 2025-11-06 | 22.58 | 23.51 | 22.45 | 23.41 | +3.75% | 1.26 | 3.21% |
| 2025-11-05 | 21.63 | 22.90 | 21.22 | 22.57 | +3.19% | 1.34 | 3.48% |
| 2025-11-04 | 22.04 | 22.34 | 21.52 | 21.87 | -1.53% | 1.13 | 3.03% |
| 2025-11-03 | 20.71 | 22.41 | 20.71 | 22.21 | +3.29% | 1.72 | 4.67% |
| 2025-10-31 | 20.83 | 21.96 | 20.65 | 21.50 | +5.58% | 2.11 | 5.73% |
| 2025-10-30 | 21.92 | 22.12 | 19.83 | 20.37 | -1.35% | 2.69 | 7.54% |
| 2025-10-29 | 18.56 | 20.64 | 18.46 | 20.64 | +9.98% | 1.80 | 5.24% |
| 2025-10-28 | 17.54 | 18.87 | 17.50 | 18.77 | +6.92% | 1.54 | 4.95% |
| 2025-10-27 | 17.45 | 17.71 | 17.24 | 17.56 | +0.40% | 0.69 | 2.29% |
| 2025-10-24 | 17.89 | 17.93 | 17.33 | 17.49 | -1.74% | 0.78 | 2.60% |