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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.39 | 16.82 | 16.34 | 16.78 | +2.18% | 0.59 | 2.09% |
| 2025-09-16 | 16.37 | 16.47 | 16.25 | 16.42 | +0.30% | 0.28 | 0.99% |
| 2025-09-15 | 16.34 | 16.41 | 16.23 | 16.37 | +0.18% | 0.27 | 0.96% |
| 2025-09-12 | 16.49 | 16.52 | 16.34 | 16.34 | -1.20% | 0.31 | 1.12% |
| 2025-09-11 | 16.65 | 16.79 | 16.31 | 16.54 | -1.54% | 0.60 | 2.15% |
| 2025-09-10 | 16.54 | 16.80 | 16.41 | 16.80 | +2.87% | 0.66 | 2.30% |
| 2025-09-09 | 16.42 | 16.48 | 16.25 | 16.33 | -0.55% | 0.30 | 1.06% |
| 2025-09-08 | 16.18 | 16.44 | 16.14 | 16.42 | +1.54% | 0.31 | 1.12% |
| 2025-09-05 | 16.07 | 16.19 | 15.90 | 16.17 | +0.62% | 0.30 | 1.08% |
| 2025-09-04 | 15.95 | 16.28 | 15.75 | 16.07 | +0.81% | 0.41 | 1.49% |
| 2025-09-03 | 16.46 | 16.49 | 15.88 | 15.94 | -2.97% | 0.45 | 1.63% |
| 2025-09-02 | 16.46 | 16.53 | 16.14 | 16.43 | -0.36% | 0.44 | 1.56% |
| 2025-09-01 | 16.56 | 16.70 | 16.24 | 16.49 | -0.30% | 0.46 | 1.63% |
| 2025-08-29 | 16.69 | 16.78 | 16.47 | 16.54 | -1.19% | 0.41 | 1.44% |
| 2025-08-28 | 16.65 | 16.82 | 16.16 | 16.74 | +0.54% | 0.83 | 2.94% |
| 2025-08-27 | 17.49 | 17.55 | 16.63 | 16.65 | -5.59% | 1.13 | 3.90% |
| 2025-08-26 | 17.50 | 17.78 | 17.32 | 17.64 | +0.80% | 0.61 | 2.01% |
| 2025-08-25 | 17.45 | 17.68 | 17.24 | 17.50 | 0.00% | 0.63 | 2.11% |
| 2025-08-22 | 17.65 | 17.78 | 17.36 | 17.50 | -0.79% | 0.55 | 1.86% |
| 2025-08-21 | 17.60 | 17.76 | 17.45 | 17.64 | +0.68% | 0.64 | 2.11% |