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 |
|---|
| 2025-06-16 | 7.09 | 7.17 | 0.08 | 1.13% | 7.07 | 7.23 | 2096587 | 149887.88 | 1.66% |
| 2025-06-13 | 7.01 | 7.09 | 0.14 | 2.01% | 6.90 | 7.24 | 2354515 | 166362.77 | 1.86% |
| 2025-06-12 | 6.88 | 6.95 | 0.06 | 0.87% | 6.84 | 6.99 | 907314 | 62904.86 | 0.72% |
| 2025-06-11 | 6.82 | 6.89 | 0.07 | 1.03% | 6.79 | 6.94 | 812774 | 55966.95 | 0.64% |
| 2025-06-10 | 6.94 | 6.82 | -0.15 | -2.15% | 6.75 | 6.96 | 1083936 | 74341.84 | 0.86% |
| 2025-06-09 | 6.94 | 6.97 | 0.05 | 0.72% | 6.89 | 7.00 | 839773 | 58475.41 | 0.66% |
| 2025-06-06 | 6.99 | 6.92 | -0.07 | -1.00% | 6.92 | 7.07 | 818635 | 56984.01 | 0.65% |
| 2025-06-05 | 6.94 | 6.99 | 0.07 | 1.01% | 6.88 | 7.06 | 1290846 | 89868.13 | 1.02% |
| 2025-06-04 | 6.91 | 6.92 | -0.02 | -0.29% | 6.86 | 6.96 | 956499 | 65974.46 | 0.76% |
| 2025-06-03 | 6.90 | 6.94 | 0.15 | 2.21% | 6.89 | 7.07 | 1673438 | 116856.30 | 1.32% |
| 2025-05-30 | 6.87 | 6.79 | -0.18 | -2.58% | 6.78 | 6.94 | 1152076 | 78791.34 | 0.91% |
| 2025-05-29 | 6.63 | 6.97 | 0.35 | 5.29% | 6.62 | 6.99 | 1981152 | 135905.97 | 1.57% |
| 2025-05-28 | 6.69 | 6.62 | -0.07 | -1.05% | 6.61 | 6.73 | 618654 | 41233.96 | 0.49% |
| 2025-05-27 | 6.69 | 6.69 | -0.03 | -0.45% | 6.68 | 6.76 | 470031 | 31544.65 | 0.37% |
| 2025-05-26 | 6.72 | 6.72 | -0.03 | -0.44% | 6.66 | 6.74 | 575146 | 38497.03 | 0.45% |
| 2025-05-23 | 6.81 | 6.75 | -0.05 | -0.74% | 6.75 | 6.89 | 695514 | 47329.63 | 0.55% |
| 2025-05-22 | 6.89 | 6.80 | -0.10 | -1.45% | 6.80 | 6.95 | 727866 | 49956.02 | 0.58% |
| 2025-05-21 | 6.92 | 6.90 | -0.02 | -0.29% | 6.90 | 6.94 | 574203 | 39703.57 | 0.45% |
| 2025-05-20 | 6.97 | 6.92 | -0.04 | -0.57% | 6.90 | 6.98 | 610750 | 42306.40 | 0.48% |
| 2025-05-19 | 6.94 | 6.96 | 0.01 | 0.14% | 6.88 | 6.99 | 832738 | 57644.33 | 0.66% |
| 2025-05-16 | 7.00 | 6.95 | -0.10 | -1.42% | 6.95 | 7.04 | 973904 | 68045.38 | 0.77% |
| 2025-05-15 | 7.20 | 7.05 | -0.24 | -3.29% | 7.05 | 7.21 | 1477057 | 105108.94 | 1.17% |
| 2025-05-14 | 7.08 | 7.29 | 0.21 | 2.97% | 6.99 | 7.34 | 2792060 | 200645.42 | 2.21% |
| 2025-05-13 | 7.16 | 7.08 | -0.05 | -0.70% | 7.04 | 7.17 | 1298800 | 92169.66 | 1.03% |
| 2025-05-12 | 7.08 | 7.13 | -0.01 | -0.14% | 7.05 | 7.16 | 1504653 | 107124.38 | 1.19% |
| 2025-05-09 | 7.03 | 7.14 | 0.12 | 1.71% | 6.89 | 7.23 | 2264425 | 159729.19 | 1.79% |
| 2025-05-08 | 7.02 | 7.02 | -0.03 | -0.43% | 6.97 | 7.08 | 1266628 | 88906.57 | 1.00% |
| 2025-05-07 | 7.27 | 7.05 | -0.07 | -0.98% | 7.02 | 7.38 | 2223569 | 159069.42 | 1.76% |
| 2025-05-06 | 6.94 | 7.12 | 0.25 | 3.64% | 6.91 | 7.13 | 1968446 | 139221.17 | 1.56% |
| 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% |
深证大盘股票行情在线 K线走势图
