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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.95 | 9.10 | 8.73 | 9.01 | -0.22% | 11.31 | 1.00% |
| 2025-12-16 | 8.86 | 9.16 | 8.74 | 9.03 | +1.45% | 11.84 | 1.04% |
| 2025-12-15 | 8.96 | 9.07 | 8.90 | 8.90 | -1.21% | 4.28 | 0.38% |
| 2025-12-12 | 8.91 | 9.09 | 8.83 | 9.01 | +0.78% | 6.22 | 0.55% |
| 2025-12-11 | 9.12 | 9.13 | 8.93 | 8.94 | -2.07% | 4.86 | 0.42% |
| 2025-12-10 | 9.00 | 9.15 | 8.93 | 9.13 | +1.32% | 5.88 | 0.51% |
| 2025-12-09 | 9.18 | 9.19 | 8.99 | 9.01 | -2.27% | 6.48 | 0.56% |
| 2025-12-08 | 9.13 | 9.37 | 9.11 | 9.22 | +1.64% | 10.82 | 0.92% |
| 2025-12-05 | 8.86 | 9.14 | 8.82 | 9.07 | +2.01% | 8.22 | 0.72% |
| 2025-12-04 | 8.87 | 8.95 | 8.82 | 8.89 | -0.45% | 4.26 | 0.38% |
| 2025-12-03 | 8.97 | 9.06 | 8.91 | 8.93 | -0.44% | 4.39 | 0.38% |
| 2025-12-02 | 9.14 | 9.14 | 8.96 | 8.97 | -1.96% | 5.49 | 0.48% |
| 2025-12-01 | 9.05 | 9.16 | 9.01 | 9.15 | +0.44% | 4.96 | 0.43% |
| 2025-11-28 | 9.04 | 9.11 | 8.97 | 9.11 | +0.77% | 3.94 | 0.34% |
| 2025-11-27 | 9.06 | 9.15 | 9.02 | 9.04 | -0.33% | 4.14 | 0.36% |
| 2025-11-26 | 9.08 | 9.18 | 9.06 | 9.07 | -0.55% | 4.18 | 0.36% |
| 2025-11-25 | 9.04 | 9.22 | 9.02 | 9.12 | +1.10% | 6.00 | 0.52% |
| 2025-11-24 | 8.93 | 9.08 | 8.88 | 9.02 | +1.45% | 6.93 | 0.61% |
| 2025-11-21 | 9.13 | 9.20 | 8.89 | 8.89 | -3.56% | 8.16 | 0.71% |
| 2025-11-20 | 9.31 | 9.40 | 9.20 | 9.22 | 0.00% | 5.19 | 0.44% |