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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.10 | 7.25 | 7.02 | 7.17 | -0.41% | 17.38 | 1.90% |
| 2025-06-23 | 6.97 | 7.21 | 6.97 | 7.20 | +3.55% | 16.28 | 1.79% |
| 2025-06-20 | 6.93 | 7.06 | 6.79 | 6.96 | -0.14% | 12.42 | 1.40% |
| 2025-06-19 | 7.16 | 7.25 | 6.87 | 6.97 | -3.95% | 21.75 | 2.41% |
| 2025-06-18 | 7.45 | 7.87 | 7.20 | 7.25 | +0.27% | 34.33 | 3.59% |
| 2025-06-17 | 7.05 | 7.34 | 6.94 | 7.23 | +2.23% | 21.46 | 2.34% |
| 2025-06-16 | 7.00 | 7.13 | 6.98 | 7.08 | +1.13% | 14.99 | 1.66% |
| 2025-06-13 | 6.92 | 7.14 | 6.81 | 7.00 | +2.01% | 16.64 | 1.86% |
| 2025-06-12 | 6.79 | 6.90 | 6.75 | 6.86 | +0.87% | 6.29 | 0.72% |
| 2025-06-11 | 6.73 | 6.85 | 6.70 | 6.80 | +1.03% | 5.60 | 0.64% |
| 2025-06-10 | 6.85 | 6.87 | 6.66 | 6.73 | -2.15% | 7.43 | 0.86% |
| 2025-06-09 | 6.85 | 6.91 | 6.80 | 6.88 | +0.72% | 5.85 | 0.66% |
| 2025-06-06 | 6.90 | 6.98 | 6.83 | 6.83 | -1.00% | 5.70 | 0.65% |
| 2025-06-05 | 6.85 | 6.97 | 6.79 | 6.90 | +1.01% | 8.99 | 1.02% |
| 2025-06-04 | 6.82 | 6.87 | 6.77 | 6.83 | -0.29% | 6.60 | 0.76% |
| 2025-06-03 | 6.81 | 6.98 | 6.80 | 6.85 | +2.21% | 11.69 | 1.32% |
| 2025-05-30 | 6.78 | 6.85 | 6.69 | 6.70 | -2.58% | 7.88 | 0.91% |
| 2025-05-29 | 6.54 | 6.90 | 6.53 | 6.88 | +5.29% | 13.59 | 1.57% |
| 2025-05-28 | 6.60 | 6.64 | 6.52 | 6.53 | -1.05% | 4.12 | 0.49% |
| 2025-05-27 | 6.60 | 6.67 | 6.59 | 6.60 | -0.45% | 3.15 | 0.37% |