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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.63 | 6.65 | 6.57 | 6.63 | -0.44% | 3.85 | 0.45% |
| 2025-05-23 | 6.72 | 6.80 | 6.66 | 6.66 | -0.74% | 4.73 | 0.55% |
| 2025-05-22 | 6.80 | 6.86 | 6.71 | 6.71 | -1.45% | 5.00 | 0.58% |
| 2025-05-21 | 6.83 | 6.85 | 6.81 | 6.81 | -0.29% | 3.97 | 0.45% |
| 2025-05-20 | 6.88 | 6.89 | 6.81 | 6.83 | -0.57% | 4.23 | 0.48% |
| 2025-05-19 | 6.85 | 6.90 | 6.79 | 6.87 | +0.14% | 5.76 | 0.66% |
| 2025-05-16 | 6.91 | 6.95 | 6.86 | 6.86 | -1.42% | 6.80 | 0.77% |
| 2025-05-15 | 7.11 | 7.11 | 6.96 | 6.96 | -3.29% | 10.51 | 1.17% |
| 2025-05-14 | 6.99 | 7.24 | 6.90 | 7.19 | +2.97% | 20.06 | 2.21% |
| 2025-05-13 | 7.07 | 7.08 | 6.95 | 6.99 | -0.70% | 9.22 | 1.03% |
| 2025-05-12 | 6.99 | 7.07 | 6.96 | 7.04 | -0.14% | 10.71 | 1.19% |
| 2025-05-09 | 6.94 | 7.13 | 6.80 | 7.05 | +1.71% | 15.97 | 1.79% |
| 2025-05-08 | 6.93 | 6.99 | 6.88 | 6.93 | -0.43% | 8.89 | 1.00% |
| 2025-05-07 | 7.17 | 7.28 | 6.93 | 6.96 | -0.98% | 15.91 | 1.76% |
| 2025-05-06 | 6.85 | 7.04 | 6.82 | 7.03 | +3.64% | 13.92 | 1.56% |