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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.76 | 10.93 | 10.66 | 10.85 | +0.09% | 17.74 | 1.29% |
| 2025-09-15 | 11.12 | 11.17 | 10.79 | 10.84 | -2.15% | 22.42 | 1.61% |
| 2025-09-12 | 10.79 | 11.40 | 10.78 | 11.08 | +0.09% | 36.53 | 2.58% |
| 2025-09-11 | 10.29 | 11.42 | 10.24 | 11.07 | +6.61% | 45.30 | 3.25% |
| 2025-09-10 | 10.28 | 10.49 | 10.28 | 10.39 | +1.26% | 13.78 | 1.04% |
| 2025-09-09 | 10.60 | 10.68 | 10.21 | 10.26 | -3.64% | 16.68 | 1.27% |
| 2025-09-08 | 10.60 | 10.73 | 10.41 | 10.64 | -0.93% | 22.14 | 1.65% |
| 2025-09-05 | 10.58 | 10.76 | 10.22 | 10.74 | +1.31% | 27.10 | 2.02% |
| 2025-09-04 | 10.82 | 10.94 | 10.45 | 10.61 | -2.11% | 31.95 | 2.34% |
| 2025-09-03 | 11.47 | 11.47 | 10.74 | 10.83 | -7.40% | 43.08 | 3.07% |
| 2025-09-02 | 12.73 | 12.83 | 11.70 | 11.70 | -10.02% | 52.63 | 3.45% |
| 2025-09-01 | 13.62 | 13.62 | 12.64 | 13.00 | +3.08% | 62.51 | 3.76% |
| 2025-08-29 | 12.90 | 12.90 | 12.37 | 12.61 | -2.84% | 51.20 | 3.20% |
| 2025-08-28 | 12.23 | 13.08 | 11.89 | 12.98 | +5.41% | 74.06 | 4.68% |
| 2025-08-27 | 11.99 | 12.97 | 11.73 | 12.32 | +4.47% | 75.61 | 4.82% |
| 2025-08-26 | 12.32 | 12.58 | 11.72 | 11.79 | -7.06% | 65.88 | 4.29% |
| 2025-08-25 | 12.09 | 12.82 | 11.70 | 12.68 | +6.61% | 78.16 | 4.99% |
| 2025-08-22 | 10.69 | 11.90 | 10.48 | 11.90 | +10.03% | 81.09 | 5.76% |
| 2025-08-21 | 10.78 | 10.81 | 10.64 | 10.81 | +10.02% | 31.79 | 2.32% |
| 2025-08-20 | 9.84 | 10.28 | 9.61 | 9.83 | +1.65% | 67.75 | 5.39% |