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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.31 | 9.47 | 9.21 | 9.22 | -0.96% | 6.60 | 0.56% |
| 2025-11-18 | 9.39 | 9.41 | 9.28 | 9.31 | -1.16% | 5.88 | 0.50% |
| 2025-11-17 | 9.38 | 9.43 | 9.31 | 9.42 | +0.21% | 6.02 | 0.51% |
| 2025-11-14 | 9.45 | 9.57 | 9.37 | 9.40 | -1.36% | 5.88 | 0.49% |
| 2025-11-13 | 9.46 | 9.55 | 9.40 | 9.53 | +0.52% | 6.79 | 0.56% |
| 2025-11-12 | 9.52 | 9.62 | 9.45 | 9.48 | -0.83% | 6.47 | 0.53% |
| 2025-11-11 | 9.81 | 9.85 | 9.50 | 9.56 | -2.93% | 11.97 | 0.98% |
| 2025-11-10 | 9.78 | 9.85 | 9.74 | 9.85 | +0.71% | 7.15 | 0.57% |
| 2025-11-07 | 9.77 | 9.88 | 9.71 | 9.78 | -0.61% | 7.09 | 0.57% |
| 2025-11-06 | 9.81 | 9.89 | 9.71 | 9.84 | +0.61% | 9.22 | 0.74% |
| 2025-11-05 | 9.95 | 10.03 | 9.63 | 9.78 | -2.96% | 14.79 | 1.18% |
| 2025-11-04 | 10.33 | 10.37 | 10.03 | 10.08 | -2.22% | 10.49 | 0.81% |
| 2025-11-03 | 10.36 | 10.40 | 10.17 | 10.31 | -1.05% | 9.31 | 0.71% |
| 2025-10-31 | 10.36 | 10.51 | 10.33 | 10.42 | -0.10% | 8.32 | 0.63% |
| 2025-10-30 | 10.74 | 10.78 | 10.42 | 10.43 | -3.85% | 16.66 | 1.24% |
| 2025-10-29 | 10.54 | 11.00 | 10.51 | 10.84 | +3.12% | 21.14 | 1.54% |
| 2025-10-28 | 10.59 | 10.66 | 10.50 | 10.52 | -1.95% | 13.49 | 1.00% |
| 2025-10-27 | 10.44 | 10.72 | 10.41 | 10.72 | +3.85% | 20.49 | 1.52% |
| 2025-10-24 | 10.26 | 10.40 | 10.25 | 10.33 | +0.48% | 9.80 | 0.75% |
| 2025-10-23 | 10.37 | 10.44 | 10.09 | 10.28 | -1.99% | 14.01 | 1.08% |