中油资本(000617)股票行情
中油资本(000617)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 7.03 | 6.87 | -0.21 | -2.97% | 6.87 | 7.08 | 1892268 | 131716.20 | 1.50% |
| 2025-04-29 | 7.03 | 7.08 | 0.00 | 0.00% | 6.98 | 7.13 | 1403678 | 99195.98 | 1.11% |
| 2025-04-28 | 7.23 | 7.08 | -0.16 | -2.21% | 7.07 | 7.38 | 2149969 | 154111.80 | 1.70% |
| 2025-04-25 | 7.45 | 7.24 | -0.18 | -2.43% | 7.23 | 7.52 | 3106850 | 227477.69 | 2.46% |
| 2025-04-24 | 7.76 | 7.42 | -0.40 | -5.12% | 7.40 | 7.82 | 4502054 | 341805.81 | 3.56% |
| 2025-04-23 | 8.20 | 7.82 | -0.08 | -1.01% | 7.77 | 8.43 | 7564013 | 613096.38 | 5.98% |
| 2025-04-22 | 7.48 | 7.90 | 0.72 | 10.03% | 7.35 | 7.90 | 3923697 | 299844.81 | 3.10% |
| 2025-04-21 | 6.80 | 7.18 | 0.29 | 4.21% | 6.78 | 7.35 | 3353602 | 239300.50 | 2.65% |
| 2025-04-18 | 6.78 | 6.89 | 0.07 | 1.03% | 6.78 | 7.12 | 2286714 | 159580.59 | 1.81% |
| 2025-04-17 | 6.96 | 6.82 | -0.17 | -2.43% | 6.82 | 7.05 | 1775834 | 122157.03 | 1.40% |
| 2025-04-16 | 6.93 | 6.99 | 0.03 | 0.43% | 6.77 | 7.10 | 2609159 | 181243.30 | 2.06% |
| 2025-04-15 | 7.10 | 6.96 | -0.20 | -2.79% | 6.90 | 7.15 | 2204149 | 153992.28 | 1.74% |
| 2025-04-14 | 6.90 | 7.16 | 0.26 | 3.77% | 6.90 | 7.39 | 4106345 | 292608.22 | 3.25% |
| 2025-04-11 | 7.10 | 6.90 | -0.39 | -5.35% | 6.87 | 7.15 | 4297588 | 300022.59 | 3.40% |
| 2025-04-10 | 6.85 | 7.29 | 0.55 | 8.16% | 6.74 | 7.41 | 6978044 | 500132.56 | 5.52% |
| 2025-04-09 | 6.08 | 6.74 | 0.61 | 9.95% | 6.02 | 6.74 | 2938203 | 192046.97 | 2.32% |
| 2025-04-08 | 5.93 | 6.13 | 0.18 | 3.03% | 5.77 | 6.33 | 1797420 | 107590.98 | 1.42% |
| 2025-04-07 | 6.30 | 5.95 | -0.66 | -9.98% | 5.95 | 6.39 | 1443528 | 87571.24 | 1.14% |
| 2025-04-03 | 6.42 | 6.61 | 0.13 | 2.01% | 6.36 | 6.90 | 1815638 | 119474.46 | 1.44% |
| 2025-04-02 | 6.41 | 6.48 | 0.06 | 0.93% | 6.39 | 6.48 | 461947 | 29743.50 | 0.37% |
| 2025-04-01 | 6.39 | 6.42 | 0.04 | 0.63% | 6.38 | 6.51 | 507997 | 32726.28 | 0.40% |
| 2025-03-31 | 6.47 | 6.38 | -0.17 | -2.60% | 6.33 | 6.53 | 910956 | 58348.20 | 0.72% |
| 2025-03-28 | 6.48 | 6.55 | 0.07 | 1.08% | 6.46 | 6.58 | 727017 | 47555.62 | 0.58% |
| 2025-03-27 | 6.43 | 6.48 | 0.04 | 0.62% | 6.38 | 6.56 | 599035 | 38843.09 | 0.47% |
| 2025-03-26 | 6.42 | 6.44 | 0.00 | 0.00% | 6.39 | 6.48 | 439078 | 28224.74 | 0.35% |
| 2025-03-25 | 6.43 | 6.44 | 0.01 | 0.16% | 6.40 | 6.47 | 303090 | 19498.63 | 0.24% |
| 2025-03-24 | 6.46 | 6.43 | -0.04 | -0.62% | 6.35 | 6.49 | 487174 | 31183.75 | 0.39% |
| 2025-03-21 | 6.52 | 6.47 | -0.06 | -0.92% | 6.43 | 6.57 | 533151 | 34676.83 | 0.42% |
| 2025-03-20 | 6.59 | 6.53 | -0.07 | -1.06% | 6.52 | 6.59 | 417152 | 27316.31 | 0.33% |
| 2025-03-19 | 6.58 | 6.60 | 0.02 | 0.30% | 6.56 | 6.62 | 502007 | 33079.85 | 0.40% |
| 2025-03-18 | 6.59 | 6.58 | 0.01 | 0.15% | 6.54 | 6.61 | 475172 | 31230.78 | 0.38% |
| 2025-03-17 | 6.59 | 6.57 | -0.01 | -0.15% | 6.55 | 6.63 | 594361 | 39099.70 | 0.47% |
| 2025-03-14 | 6.39 | 6.58 | 0.20 | 3.13% | 6.36 | 6.65 | 1316346 | 86133.66 | 1.04% |
| 2025-03-13 | 6.41 | 6.38 | -0.03 | -0.47% | 6.33 | 6.44 | 459848 | 29305.52 | 0.36% |
| 2025-03-12 | 6.40 | 6.41 | 0.01 | 0.16% | 6.37 | 6.47 | 486716 | 31232.63 | 0.38% |
| 2025-03-11 | 6.34 | 6.40 | 0.00 | 0.00% | 6.33 | 6.40 | 484340 | 30792.56 | 0.38% |
| 2025-03-10 | 6.47 | 6.40 | -0.09 | -1.39% | 6.36 | 6.49 | 630600 | 40356.23 | 0.50% |
| 2025-03-07 | 6.62 | 6.49 | -0.17 | -2.55% | 6.46 | 6.66 | 864037 | 56476.34 | 0.68% |
| 2025-03-06 | 6.44 | 6.66 | 0.24 | 3.74% | 6.44 | 6.69 | 1443281 | 95112.35 | 1.14% |
| 2025-03-05 | 6.41 | 6.42 | 0.01 | 0.16% | 6.33 | 6.44 | 533574 | 34061.90 | 0.42% |
| 2025-03-04 | 6.32 | 6.41 | 0.06 | 0.94% | 6.31 | 6.42 | 454243 | 28960.52 | 0.36% |
| 2025-03-03 | 6.33 | 6.35 | 0.03 | 0.47% | 6.28 | 6.41 | 529966 | 33654.21 | 0.42% |
| 2025-02-28 | 6.43 | 6.32 | -0.15 | -2.32% | 6.29 | 6.52 | 834934 | 53360.31 | 0.66% |
| 2025-02-27 | 6.50 | 6.47 | -0.07 | -1.07% | 6.37 | 6.56 | 887295 | 57282.11 | 0.70% |
| 2025-02-26 | 6.47 | 6.54 | 0.07 | 1.08% | 6.41 | 6.57 | 818291 | 52987.27 | 0.65% |
| 2025-02-25 | 6.51 | 6.47 | -0.10 | -1.52% | 6.46 | 6.55 | 546648 | 35543.45 | 0.43% |
| 2025-02-24 | 6.61 | 6.57 | -0.06 | -0.90% | 6.53 | 6.65 | 635332 | 41783.48 | 0.50% |
| 2025-02-21 | 6.54 | 6.63 | 0.08 | 1.22% | 6.45 | 6.66 | 922350 | 60577.84 | 0.73% |
| 2025-02-20 | 6.58 | 6.55 | -0.07 | -1.06% | 6.53 | 6.63 | 551729 | 36181.09 | 0.44% |
| 2025-02-19 | 6.56 | 6.62 | 0.06 | 0.91% | 6.53 | 6.64 | 571571 | 37642.75 | 0.45% |
| 2025-02-18 | 6.78 | 6.56 | -0.25 | -3.67% | 6.55 | 6.80 | 835549 | 55721.32 | 0.66% |
| 2025-02-17 | 6.81 | 6.81 | 0.04 | 0.59% | 6.74 | 6.87 | 867189 | 59090.30 | 0.69% |
| 2025-02-14 | 6.78 | 6.77 | -0.03 | -0.44% | 6.70 | 6.84 | 593472 | 40038.64 | 0.47% |
| 2025-02-13 | 6.88 | 6.80 | -0.09 | -1.31% | 6.79 | 6.89 | 751029 | 51318.23 | 0.59% |
| 2025-02-12 | 6.75 | 6.89 | 0.12 | 1.77% | 6.74 | 6.89 | 716796 | 48793.41 | 0.57% |
| 2025-02-11 | 6.83 | 6.77 | -0.07 | -1.02% | 6.71 | 6.84 | 593080 | 40059.67 | 0.47% |
| 2025-02-10 | 6.76 | 6.84 | 0.09 | 1.33% | 6.75 | 6.88 | 854913 | 58348.53 | 0.68% |
| 2025-02-07 | 6.61 | 6.75 | 0.12 | 1.81% | 6.59 | 6.92 | 1317608 | 88935.21 | 1.04% |
| 2025-02-06 | 6.49 | 6.63 | 0.13 | 2.00% | 6.44 | 6.63 | 706765 | 46292.04 | 0.56% |
| 2025-02-05 | 6.58 | 6.50 | -0.03 | -0.46% | 6.47 | 6.59 | 521811 | 34020.11 | 0.41% |
| 2025-01-27 | 6.71 | 6.53 | -0.16 | -2.39% | 6.53 | 6.77 | 646669 | 42791.92 | 0.51% |
| 2025-01-24 | 6.61 | 6.69 | 0.03 | 0.45% | 6.60 | 6.72 | 879136 | 58645.82 | 0.70% |
| 2025-01-23 | 6.60 | 6.66 | 0.15 | 2.30% | 6.59 | 6.98 | 1643998 | 111768.30 | 1.30% |
| 2025-01-22 | 6.56 | 6.51 | -0.09 | -1.36% | 6.47 | 6.60 | 489728 | 31928.70 | 0.39% |
| 2025-01-21 | 6.69 | 6.60 | -0.06 | -0.90% | 6.55 | 6.71 | 587759 | 38775.07 | 0.46% |
| 2025-01-20 | 6.66 | 6.66 | 0.06 | 0.91% | 6.60 | 6.83 | 1015429 | 68163.24 | 0.80% |
| 2025-01-17 | 6.57 | 6.60 | -0.02 | -0.30% | 6.56 | 6.65 | 417114 | 27557.76 | 0.33% |
| 2025-01-16 | 6.63 | 6.62 | 0.02 | 0.30% | 6.56 | 6.73 | 682089 | 45326.59 | 0.54% |
| 2025-01-15 | 6.60 | 6.60 | -0.04 | -0.60% | 6.54 | 6.67 | 771205 | 50871.41 | 0.61% |
| 2025-01-14 | 6.44 | 6.64 | 0.20 | 3.11% | 6.44 | 6.66 | 847651 | 55824.23 | 0.67% |
| 2025-01-13 | 6.35 | 6.44 | 0.08 | 1.26% | 6.30 | 6.47 | 483524 | 30956.33 | 0.38% |
| 2025-01-10 | 6.56 | 6.36 | -0.17 | -2.60% | 6.36 | 6.59 | 390351 | 25224.68 | 0.31% |
| 2025-01-09 | 6.52 | 6.53 | -0.04 | -0.61% | 6.51 | 6.60 | 323770 | 21243.30 | 0.26% |
| 2025-01-08 | 6.59 | 6.57 | -0.05 | -0.76% | 6.39 | 6.61 | 585192 | 38137.46 | 0.46% |
| 2025-01-07 | 6.61 | 6.68 | 0.07 | 1.06% | 6.53 | 6.68 | 516739 | 34141.61 | 0.41% |
| 2025-01-06 | 6.50 | 6.61 | 0.09 | 1.38% | 6.46 | 6.63 | 715675 | 46989.02 | 0.57% |
| 2025-01-03 | 6.69 | 6.52 | -0.14 | -2.10% | 6.51 | 6.71 | 771405 | 50905.05 | 0.61% |
| 2025-01-02 | 6.89 | 6.66 | -0.23 | -3.34% | 6.61 | 6.93 | 876250 | 59281.06 | 0.69% |
| 2024-12-31 | 7.18 | 6.89 | -0.29 | -4.04% | 6.88 | 7.21 | 1036791 | 72738.94 | 0.82% |
| 2024-12-30 | 7.14 | 7.18 | 0.02 | 0.28% | 7.08 | 7.20 | 570160 | 40713.43 | 0.45% |
深证大盘股票行情在线 K线走势图
