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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.35 | 10.80 | 10.29 | 10.49 | +0.19% | 16.41 | 1.23% |
| 2025-10-21 | 10.43 | 10.60 | 10.32 | 10.47 | +0.67% | 15.27 | 1.15% |
| 2025-10-20 | 10.54 | 10.63 | 10.32 | 10.40 | -0.48% | 13.73 | 1.03% |
| 2025-10-17 | 10.95 | 11.24 | 10.30 | 10.45 | -4.72% | 22.07 | 1.60% |
| 2025-10-16 | 11.33 | 11.33 | 10.94 | 10.96 | -4.59% | 20.60 | 1.46% |
| 2025-10-15 | 11.38 | 11.60 | 11.09 | 11.49 | -2.20% | 35.22 | 2.45% |
| 2025-10-14 | 11.07 | 12.02 | 11.07 | 11.75 | +7.07% | 55.17 | 3.75% |
| 2025-10-13 | 10.55 | 11.24 | 10.55 | 10.97 | -0.63% | 20.88 | 1.51% |
| 2025-10-10 | 10.94 | 11.39 | 10.84 | 11.04 | +1.37% | 31.31 | 2.22% |
| 2025-10-09 | 10.57 | 10.96 | 10.50 | 10.89 | +4.29% | 23.51 | 1.71% |
| 2025-09-30 | 10.55 | 10.57 | 10.36 | 10.45 | -1.78% | 15.20 | 1.15% |
| 2025-09-29 | 10.16 | 10.74 | 10.10 | 10.64 | +3.19% | 21.23 | 1.60% |
| 2025-09-26 | 10.35 | 10.59 | 10.29 | 10.31 | +0.19% | 16.34 | 1.23% |
| 2025-09-25 | 10.38 | 10.45 | 10.28 | 10.29 | -0.77% | 9.99 | 0.76% |
| 2025-09-24 | 10.16 | 10.41 | 10.07 | 10.37 | +1.17% | 14.19 | 1.09% |
| 2025-09-23 | 10.61 | 10.62 | 10.01 | 10.25 | -4.28% | 20.71 | 1.59% |
| 2025-09-22 | 10.48 | 10.76 | 10.48 | 10.70 | +1.41% | 12.51 | 0.92% |
| 2025-09-19 | 10.89 | 10.94 | 10.48 | 10.56 | -4.50% | 20.15 | 1.48% |
| 2025-09-18 | 11.19 | 11.28 | 10.79 | 11.05 | -3.31% | 31.18 | 2.22% |
| 2025-09-17 | 10.86 | 11.49 | 10.74 | 11.43 | +5.32% | 40.33 | 2.84% |