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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.93 | 18.21 | 17.64 | 17.79 | -0.61% | 1.00 | 3.26% |
| 2025-10-22 | 17.88 | 18.23 | 17.68 | 17.90 | +0.06% | 1.04 | 3.38% |
| 2025-10-21 | 17.54 | 18.02 | 17.52 | 17.89 | +1.18% | 1.02 | 3.34% |
| 2025-10-20 | 17.93 | 18.35 | 17.51 | 17.68 | -0.84% | 1.73 | 5.68% |
| 2025-10-17 | 16.84 | 18.69 | 16.82 | 17.83 | +4.99% | 2.57 | 8.30% |
| 2025-10-16 | 17.22 | 17.49 | 16.85 | 16.99 | +0.71% | 0.77 | 2.64% |
| 2025-10-15 | 16.68 | 16.89 | 16.54 | 16.87 | +1.14% | 0.48 | 1.68% |
| 2025-10-14 | 16.53 | 16.98 | 16.39 | 16.68 | +0.90% | 0.59 | 2.06% |
| 2025-10-13 | 16.45 | 16.53 | 16.15 | 16.53 | -2.07% | 0.62 | 2.23% |
| 2025-10-10 | 16.40 | 17.02 | 16.31 | 16.88 | +2.92% | 0.72 | 2.53% |
| 2025-10-09 | 16.28 | 16.47 | 16.14 | 16.40 | +0.49% | 0.38 | 1.36% |
| 2025-09-30 | 16.26 | 16.35 | 16.07 | 16.32 | -0.18% | 0.34 | 1.23% |
| 2025-09-29 | 16.17 | 16.42 | 15.92 | 16.35 | +0.37% | 0.30 | 1.10% |
| 2025-09-26 | 16.12 | 16.53 | 15.97 | 16.29 | +0.55% | 0.46 | 1.65% |
| 2025-09-25 | 16.47 | 16.49 | 15.89 | 16.20 | -2.05% | 0.54 | 1.97% |
| 2025-09-24 | 16.39 | 16.79 | 16.27 | 16.54 | +0.97% | 0.41 | 1.44% |
| 2025-09-23 | 16.76 | 16.76 | 15.94 | 16.38 | -2.26% | 0.43 | 1.53% |
| 2025-09-22 | 16.55 | 16.89 | 16.50 | 16.76 | +0.72% | 0.55 | 1.92% |
| 2025-09-19 | 16.56 | 17.04 | 16.14 | 16.64 | +1.27% | 0.77 | 2.71% |
| 2025-09-18 | 16.73 | 17.42 | 16.35 | 16.43 | -2.08% | 0.84 | 2.91% |