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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.45 | 9.47 | 9.27 | 9.34 | -1.79% | 13.29 | 1.13% |
| 2026-04-20 | 9.40 | 9.57 | 9.36 | 9.51 | +0.85% | 13.04 | 1.09% |
| 2026-04-17 | 9.73 | 9.76 | 9.43 | 9.43 | -3.08% | 20.01 | 1.66% |
| 2026-04-16 | 9.82 | 9.82 | 9.67 | 9.73 | -1.42% | 16.00 | 1.30% |
| 2026-04-15 | 9.68 | 9.94 | 9.61 | 9.87 | +0.51% | 20.34 | 1.64% |
| 2026-04-14 | 9.93 | 10.01 | 9.70 | 9.82 | -2.58% | 30.82 | 2.48% |
| 2026-04-13 | 10.28 | 10.32 | 9.99 | 10.08 | -1.75% | 26.12 | 2.04% |
| 2026-04-10 | 10.20 | 10.55 | 9.93 | 10.26 | -1.25% | 46.24 | 3.58% |
| 2026-04-09 | 10.55 | 10.61 | 10.21 | 10.39 | 0.00% | 45.09 | 3.42% |
| 2026-04-08 | 10.81 | 10.98 | 10.38 | 10.39 | -9.89% | 75.88 | 5.68% |
| 2026-04-07 | 10.72 | 11.77 | 10.66 | 11.53 | +7.76% | 92.55 | 6.43% |
| 2026-04-03 | 10.91 | 10.91 | 10.56 | 10.70 | +7.86% | 84.81 | 6.19% |
| 2026-04-02 | 9.82 | 10.21 | 9.81 | 9.92 | +0.30% | 25.37 | 2.00% |
| 2026-04-01 | 10.10 | 10.26 | 9.86 | 9.89 | -3.04% | 24.43 | 1.93% |
| 2026-03-31 | 10.06 | 10.55 | 9.75 | 10.20 | -0.10% | 36.84 | 2.89% |
| 2026-03-30 | 10.72 | 10.98 | 10.05 | 10.21 | -4.04% | 37.57 | 2.85% |
| 2026-03-27 | 10.53 | 10.90 | 10.32 | 10.64 | +3.91% | 40.04 | 2.97% |
| 2026-03-26 | 10.70 | 10.74 | 10.20 | 10.24 | -5.45% | 34.26 | 2.61% |
| 2026-03-25 | 10.46 | 11.10 | 10.23 | 10.83 | +0.28% | 51.90 | 3.87% |
| 2026-03-24 | 10.11 | 10.99 | 9.95 | 10.80 | +5.88% | 57.48 | 4.30% |