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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.79 | 9.67 | 8.62 | 9.67 | +9.95% | 56.10 | 4.73% |
| 2025-08-18 | 8.80 | 9.06 | 8.70 | 8.79 | -0.67% | 28.19 | 2.50% |
| 2025-08-15 | 8.70 | 8.94 | 8.46 | 8.85 | +0.45% | 27.15 | 2.45% |
| 2025-08-14 | 8.46 | 8.94 | 8.44 | 8.81 | +3.87% | 36.98 | 3.31% |
| 2025-08-13 | 8.52 | 8.61 | 8.34 | 8.49 | +0.12% | 20.10 | 1.87% |
| 2025-08-12 | 8.39 | 8.54 | 8.35 | 8.48 | +1.07% | 19.01 | 1.77% |
| 2025-08-11 | 8.32 | 8.43 | 8.25 | 8.39 | +1.08% | 13.07 | 1.23% |
| 2025-08-08 | 8.34 | 8.42 | 8.28 | 8.30 | -0.36% | 11.96 | 1.13% |
| 2025-08-07 | 8.42 | 8.44 | 8.24 | 8.33 | -1.06% | 12.05 | 1.14% |
| 2025-08-06 | 8.44 | 8.51 | 8.33 | 8.42 | -0.35% | 12.55 | 1.17% |
| 2025-08-05 | 8.44 | 8.45 | 8.28 | 8.45 | +0.12% | 15.40 | 1.45% |
| 2025-08-04 | 8.64 | 8.85 | 8.35 | 8.44 | -3.31% | 22.25 | 2.05% |
| 2025-08-01 | 8.57 | 9.03 | 8.50 | 8.72 | +1.27% | 26.42 | 2.37% |
| 2025-07-31 | 8.92 | 8.97 | 8.56 | 8.62 | -3.67% | 26.60 | 2.39% |
| 2025-07-30 | 9.83 | 9.83 | 8.83 | 8.94 | -7.98% | 41.36 | 3.55% |
| 2025-07-29 | 9.32 | 9.80 | 9.27 | 9.72 | +4.16% | 39.77 | 3.26% |
| 2025-07-28 | 8.85 | 9.61 | 8.79 | 9.33 | +5.39% | 39.12 | 3.33% |
| 2025-07-25 | 9.01 | 9.04 | 8.69 | 8.85 | -2.20% | 22.84 | 2.03% |
| 2025-07-24 | 8.83 | 9.07 | 8.81 | 9.05 | +1.22% | 26.16 | 2.30% |
| 2025-07-23 | 9.19 | 9.41 | 8.90 | 8.94 | -2.60% | 39.29 | 3.38% |