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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.21 | 9.39 | 8.92 | 9.18 | -0.75% | 35.42 | 3.05% |
| 2025-07-21 | 9.43 | 9.53 | 9.13 | 9.25 | -4.52% | 45.17 | 3.82% |
| 2025-07-18 | 9.11 | 10.06 | 9.10 | 9.69 | +5.98% | 78.18 | 6.26% |
| 2025-07-17 | 9.11 | 9.41 | 8.96 | 9.14 | +3.26% | 44.82 | 3.86% |
| 2025-07-16 | 8.77 | 8.99 | 8.68 | 8.85 | +0.23% | 29.75 | 2.66% |
| 2025-07-15 | 9.15 | 9.35 | 8.78 | 8.83 | -3.58% | 44.35 | 3.86% |
| 2025-07-14 | 9.45 | 9.48 | 8.82 | 9.16 | -4.66% | 51.14 | 4.41% |
| 2025-07-11 | 9.45 | 9.93 | 9.11 | 9.61 | +1.68% | 74.23 | 6.15% |
| 2025-07-10 | 8.96 | 9.80 | 8.96 | 9.45 | +6.15% | 88.04 | 7.31% |
| 2025-07-09 | 8.61 | 9.42 | 8.46 | 8.90 | +3.47% | 72.59 | 6.47% |
| 2025-07-08 | 7.76 | 8.61 | 7.69 | 8.61 | +10.05% | 46.30 | 4.39% |
| 2025-07-07 | 7.54 | 7.96 | 7.53 | 7.82 | +3.97% | 29.25 | 2.95% |
| 2025-07-04 | 7.28 | 7.66 | 7.22 | 7.52 | +3.28% | 23.63 | 2.49% |
| 2025-07-03 | 7.36 | 7.38 | 7.21 | 7.28 | -0.68% | 8.83 | 0.96% |
| 2025-07-02 | 7.11 | 7.40 | 7.10 | 7.33 | +3.05% | 19.02 | 2.04% |
| 2025-07-01 | 7.21 | 7.21 | 7.07 | 7.11 | -1.23% | 8.04 | 0.88% |
| 2025-06-30 | 7.24 | 7.27 | 7.12 | 7.20 | -0.55% | 10.99 | 1.19% |
| 2025-06-27 | 7.28 | 7.48 | 7.22 | 7.24 | -0.41% | 16.12 | 1.72% |
| 2025-06-26 | 7.32 | 7.41 | 7.22 | 7.27 | -1.34% | 15.72 | 1.68% |
| 2025-06-25 | 7.12 | 7.44 | 7.11 | 7.37 | +2.75% | 22.54 | 2.41% |