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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.71 | 9.76 | 9.51 | 9.51 | -1.04% | 9.49 | 0.78% |
| 2026-01-15 | 9.85 | 9.89 | 9.57 | 9.61 | -4.09% | 17.45 | 1.43% |
| 2026-01-14 | 9.56 | 10.44 | 9.56 | 10.02 | +4.16% | 30.79 | 2.43% |
| 2026-01-13 | 9.97 | 9.99 | 9.58 | 9.62 | -3.51% | 15.72 | 1.28% |
| 2026-01-12 | 9.79 | 10.10 | 9.76 | 9.97 | +1.84% | 22.53 | 1.79% |
| 2026-01-09 | 9.63 | 9.90 | 9.62 | 9.79 | +1.77% | 16.50 | 1.33% |
| 2026-01-08 | 9.60 | 9.73 | 9.48 | 9.62 | -0.31% | 11.56 | 0.95% |
| 2026-01-07 | 9.68 | 9.82 | 9.50 | 9.65 | -0.21% | 13.73 | 1.13% |
| 2026-01-06 | 9.46 | 9.69 | 9.45 | 9.67 | +1.67% | 13.84 | 1.14% |
| 2026-01-05 | 9.45 | 9.52 | 9.28 | 9.51 | -0.42% | 12.43 | 1.04% |
| 2025-12-31 | 9.60 | 9.70 | 9.49 | 9.55 | -1.13% | 10.77 | 0.89% |
| 2025-12-30 | 9.76 | 9.89 | 9.64 | 9.66 | -1.42% | 16.26 | 1.31% |
| 2025-12-29 | 9.55 | 9.85 | 9.46 | 9.80 | +3.25% | 21.43 | 1.74% |
| 2025-12-26 | 9.44 | 9.75 | 9.43 | 9.49 | -0.42% | 14.07 | 1.16% |
| 2025-12-25 | 9.32 | 9.71 | 9.28 | 9.53 | +3.46% | 22.12 | 1.83% |
| 2025-12-24 | 9.03 | 9.27 | 9.00 | 9.21 | +1.65% | 7.82 | 0.67% |
| 2025-12-23 | 9.16 | 9.16 | 9.02 | 9.06 | -1.09% | 5.61 | 0.49% |
| 2025-12-22 | 9.05 | 9.23 | 9.04 | 9.16 | +1.32% | 8.78 | 0.75% |
| 2025-12-19 | 8.88 | 9.05 | 8.88 | 9.04 | +1.79% | 7.29 | 0.64% |
| 2025-12-18 | 8.99 | 9.12 | 8.88 | 8.88 | -1.43% | 6.17 | 0.54% |