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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.84 | 8.87 | 8.73 | 8.74 | -0.91% | 3.82 | 0.34% |
| 2026-02-12 | 8.88 | 8.89 | 8.81 | 8.82 | -0.79% | 3.67 | 0.33% |
| 2026-02-11 | 8.89 | 8.97 | 8.87 | 8.89 | 0.00% | 3.27 | 0.29% |
| 2026-02-10 | 8.96 | 8.97 | 8.88 | 8.89 | -0.89% | 3.63 | 0.32% |
| 2026-02-09 | 8.93 | 9.03 | 8.91 | 8.97 | +1.01% | 4.72 | 0.42% |
| 2026-02-06 | 8.88 | 8.95 | 8.83 | 8.88 | -0.56% | 3.27 | 0.29% |
| 2026-02-05 | 8.97 | 8.97 | 8.87 | 8.93 | -0.33% | 3.74 | 0.33% |
| 2026-02-04 | 8.85 | 8.97 | 8.82 | 8.96 | +0.79% | 4.24 | 0.38% |
| 2026-02-03 | 8.87 | 8.90 | 8.76 | 8.89 | +0.79% | 4.62 | 0.41% |
| 2026-02-02 | 8.90 | 8.99 | 8.81 | 8.82 | -1.89% | 5.36 | 0.48% |
| 2026-01-30 | 9.20 | 9.20 | 8.96 | 8.99 | -2.18% | 7.57 | 0.66% |
| 2026-01-29 | 9.05 | 9.20 | 8.97 | 9.19 | +2.11% | 9.95 | 0.86% |
| 2026-01-28 | 9.05 | 9.11 | 8.98 | 9.00 | -0.55% | 6.29 | 0.55% |
| 2026-01-27 | 9.12 | 9.12 | 8.96 | 9.05 | -0.77% | 6.17 | 0.54% |
| 2026-01-26 | 9.26 | 9.30 | 9.11 | 9.12 | -1.83% | 8.27 | 0.71% |
| 2026-01-23 | 9.25 | 9.34 | 9.23 | 9.29 | +0.32% | 6.99 | 0.59% |
| 2026-01-22 | 9.26 | 9.34 | 9.21 | 9.26 | +0.76% | 6.25 | 0.53% |
| 2026-01-21 | 9.28 | 9.35 | 9.19 | 9.19 | -1.29% | 7.05 | 0.60% |
| 2026-01-20 | 9.53 | 9.56 | 9.29 | 9.31 | -2.31% | 8.86 | 0.75% |
| 2026-01-19 | 9.52 | 9.60 | 9.40 | 9.53 | +0.21% | 7.57 | 0.63% |