中油资本 sz.000617
8.13
-1.45%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.27 | 8.31 | 8.07 | 8.13 | -1.45% | 8.59 | 0.83% |
| 2026-05-21 | 8.47 | 8.64 | 8.23 | 8.25 | -4.29% | 10.73 | 1.01% |
| 2026-05-20 | 8.50 | 8.72 | 8.42 | 8.62 | +0.35% | 8.90 | 0.83% |
| 2026-05-19 | 8.90 | 8.92 | 8.50 | 8.59 | -4.02% | 13.14 | 1.20% |
| 2026-05-18 | 8.81 | 8.99 | 8.73 | 8.95 | +1.47% | 8.85 | 0.79% |
| 2026-05-15 | 8.89 | 8.93 | 8.76 | 8.82 | -1.23% | 9.70 | 0.87% |
| 2026-05-14 | 9.21 | 9.29 | 8.93 | 8.93 | -3.04% | 10.53 | 0.92% |
| 2026-05-13 | 9.14 | 9.27 | 9.13 | 9.21 | +0.22% | 7.84 | 0.67% |
| 2026-05-12 | 9.31 | 9.32 | 9.13 | 9.19 | -1.50% | 10.70 | 0.92% |
| 2026-05-11 | 9.32 | 9.38 | 9.26 | 9.33 | -0.21% | 12.00 | 1.02% |
| 2026-05-08 | 9.33 | 9.42 | 9.32 | 9.35 | -0.32% | 8.21 | 0.69% |
| 2026-05-07 | 9.40 | 9.47 | 9.32 | 9.38 | -1.05% | 13.19 | 1.11% |
| 2026-05-06 | 9.49 | 9.51 | 9.26 | 9.48 | +0.42% | 14.54 | 1.22% |
| 2026-04-30 | 9.49 | 9.54 | 9.39 | 9.44 | -0.53% | 12.55 | 1.05% |
| 2026-04-29 | 9.35 | 9.52 | 9.35 | 9.49 | +1.61% | 12.76 | 1.07% |
| 2026-04-28 | 9.31 | 9.44 | 9.28 | 9.34 | -0.11% | 9.30 | 0.79% |
| 2026-04-27 | 9.28 | 9.36 | 9.11 | 9.35 | +0.86% | 9.36 | 0.80% |
| 2026-04-24 | 9.40 | 9.50 | 9.25 | 9.27 | -1.70% | 13.01 | 1.10% |
| 2026-04-23 | 9.25 | 9.49 | 9.22 | 9.43 | +2.17% | 18.36 | 1.55% |
| 2026-04-22 | 9.36 | 9.37 | 9.21 | 9.23 | -1.18% | 12.32 | 1.05% |