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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.70 | 10.69 | 9.56 | 10.20 | +2.82% | 47.22 | 3.68% |
| 2026-03-20 | 10.50 | 10.50 | 9.90 | 9.92 | -7.38% | 54.10 | 4.21% |
| 2026-03-19 | 9.92 | 10.71 | 9.76 | 10.71 | +9.96% | 57.38 | 4.42% |
| 2026-03-18 | 9.62 | 10.16 | 9.47 | 9.74 | -1.52% | 35.19 | 2.85% |
| 2026-03-17 | 9.60 | 10.28 | 9.52 | 9.89 | +1.23% | 54.03 | 4.35% |
| 2026-03-16 | 9.77 | 9.77 | 9.66 | 9.77 | +10.02% | 41.35 | 3.35% |
| 2026-03-13 | 9.02 | 9.06 | 8.86 | 8.88 | -2.20% | 7.68 | 0.68% |
| 2026-03-12 | 8.94 | 9.08 | 8.92 | 9.08 | +1.57% | 8.81 | 0.77% |
| 2026-03-11 | 8.92 | 8.99 | 8.87 | 8.94 | -0.22% | 6.71 | 0.60% |
| 2026-03-10 | 8.91 | 9.01 | 8.89 | 8.96 | -0.99% | 7.53 | 0.67% |
| 2026-03-09 | 9.25 | 9.36 | 9.02 | 9.05 | -0.66% | 10.80 | 0.93% |
| 2026-03-06 | 9.02 | 9.18 | 9.02 | 9.11 | -0.55% | 8.31 | 0.72% |
| 2026-03-05 | 8.95 | 9.50 | 8.80 | 9.16 | +2.69% | 16.98 | 1.48% |
| 2026-03-04 | 9.15 | 9.20 | 8.90 | 8.92 | -5.81% | 17.22 | 1.51% |
| 2026-03-03 | 9.53 | 10.10 | 9.42 | 9.47 | -1.56% | 30.92 | 2.50% |
| 2026-03-02 | 9.34 | 9.79 | 9.07 | 9.62 | +5.83% | 26.85 | 2.25% |
| 2026-02-27 | 9.00 | 9.10 | 9.00 | 9.09 | +1.00% | 5.98 | 0.52% |
| 2026-02-26 | 9.06 | 9.12 | 8.95 | 9.00 | -0.33% | 4.96 | 0.44% |
| 2026-02-25 | 8.93 | 9.11 | 8.92 | 9.03 | +1.12% | 6.72 | 0.59% |
| 2026-02-24 | 8.79 | 8.95 | 8.76 | 8.93 | +2.17% | 5.28 | 0.47% |