通源石油(300164)股票行情
通源石油(300164)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 |
|---|
| 2025-12-12 | 5.47 | 5.49 | -0.01 | -0.18% | 5.45 | 5.55 | 324801 | 17856.53 | 5.57% | 10.00 |
| 2025-12-11 | 5.74 | 5.50 | -0.20 | -3.51% | 5.49 | 5.77 | 431231 | 24070.62 | 7.39% | 10.00 |
| 2025-12-10 | 5.68 | 5.70 | -0.01 | -0.18% | 5.60 | 5.73 | 435294 | 24648.83 | 7.46% | 2.00 |
| 2025-12-09 | 5.88 | 5.71 | -0.25 | -4.19% | 5.71 | 5.88 | 532646 | 30719.84 | 9.13% | 17.00 |
| 2025-12-08 | 5.94 | 5.96 | -0.02 | -0.33% | 5.86 | 5.99 | 510989 | 30242.20 | 8.76% | 25.00 |
| 2025-12-05 | 5.89 | 5.98 | 0.05 | 0.84% | 5.87 | 5.98 | 395267 | 23460.64 | 6.78% | 47.00 |
| 2025-12-04 | 5.97 | 5.93 | -0.07 | -1.17% | 5.91 | 6.08 | 472267 | 28201.19 | 8.10% | 9.00 |
| 2025-12-03 | 5.96 | 6.00 | -0.05 | -0.83% | 5.94 | 6.09 | 516830 | 30985.75 | 8.86% | 0.00 |
| 2025-12-02 | 6.09 | 6.05 | -0.08 | -1.31% | 5.94 | 6.12 | 703046 | 42317.80 | 12.05% | 50.00 |
| 2025-12-01 | 5.81 | 6.13 | 0.33 | 5.69% | 5.78 | 6.17 | 1137335 | 68679.85 | 19.50% | 17.00 |
| 2025-11-28 | 5.72 | 5.80 | 0.23 | 4.13% | 5.65 | 5.80 | 713911 | 41036.63 | 12.24% | 13.00 |
| 2025-11-27 | 5.57 | 5.57 | 0.00 | 0.00% | 5.52 | 5.64 | 340218 | 18995.77 | 5.83% | 3.00 |
| 2025-11-26 | 5.61 | 5.57 | -0.10 | -1.76% | 5.56 | 5.74 | 495468 | 28013.50 | 8.50% | 22.00 |
| 2025-11-25 | 5.63 | 5.67 | 0.05 | 0.89% | 5.60 | 5.70 | 450242 | 25471.72 | 7.72% | 22.00 |
| 2025-11-24 | 5.64 | 5.62 | 0.09 | 1.63% | 5.44 | 5.66 | 573005 | 31862.52 | 9.83% | 0.00 |
| 2025-11-21 | 5.90 | 5.53 | -0.48 | -7.99% | 5.53 | 5.95 | 853233 | 48642.03 | 14.63% | 153.00 |
| 2025-11-20 | 6.10 | 6.01 | -0.27 | -4.30% | 5.98 | 6.22 | 946408 | 57425.16 | 16.23% | 114.00 |
| 2025-11-19 | 6.18 | 6.28 | 0.09 | 1.45% | 6.11 | 6.51 | 1119490 | 70524.48 | 19.20% | 0.00 |
| 2025-11-18 | 6.34 | 6.19 | -0.24 | -3.73% | 6.14 | 6.43 | 871976 | 54450.91 | 14.95% | 56.00 |
| 2025-11-17 | 6.25 | 6.43 | 0.04 | 0.63% | 6.24 | 6.51 | 1047934 | 67204.27 | 17.97% | 1.00 |
| 2025-11-14 | 6.19 | 6.39 | 0.19 | 3.06% | 6.17 | 6.48 | 1435260 | 91488.55 | 24.61% | 166.00 |
| 2025-11-13 | 6.24 | 6.20 | -0.14 | -2.21% | 6.01 | 6.32 | 1337124 | 82040.53 | 22.93% | 40.00 |
| 2025-11-12 | 6.20 | 6.34 | 0.32 | 5.32% | 6.15 | 6.67 | 1808375 | 116434.47 | 31.01% | 70.00 |
| 2025-11-11 | 6.07 | 6.02 | -0.05 | -0.82% | 5.95 | 6.10 | 615822 | 37102.63 | 10.56% | 29.00 |
| 2025-11-10 | 6.12 | 6.07 | -0.11 | -1.78% | 6.02 | 6.17 | 704624 | 42836.35 | 12.08% | 15.00 |
| 2025-11-07 | 6.08 | 6.18 | 0.08 | 1.31% | 6.08 | 6.25 | 919222 | 56665.32 | 15.76% | 17.00 |
| 2025-11-06 | 6.06 | 6.10 | -0.03 | -0.49% | 5.99 | 6.11 | 677964 | 41109.43 | 11.62% | 122.00 |
| 2025-11-05 | 5.92 | 6.13 | 0.15 | 2.51% | 5.85 | 6.19 | 952427 | 58127.46 | 16.33% | 22.00 |
| 2025-11-04 | 5.99 | 5.98 | -0.09 | -1.48% | 5.92 | 6.03 | 699536 | 41806.79 | 11.99% | 25.00 |
| 2025-11-03 | 5.87 | 6.07 | 0.23 | 3.94% | 5.85 | 6.12 | 1109500 | 67037.61 | 19.02% | 3.00 |
| 2025-10-31 | 5.77 | 5.84 | 0.08 | 1.39% | 5.76 | 5.89 | 505671 | 29548.38 | 8.67% | 1.00 |
| 2025-10-30 | 5.95 | 5.76 | -0.23 | -3.84% | 5.75 | 5.99 | 800668 | 46791.99 | 13.73% | 41.00 |
| 2025-10-29 | 5.91 | 5.99 | 0.06 | 1.01% | 5.76 | 6.01 | 743078 | 43959.59 | 12.74% | 0.00 |
| 2025-10-28 | 5.90 | 5.93 | -0.05 | -0.84% | 5.87 | 6.03 | 784332 | 46715.29 | 13.45% | 49.00 |
| 2025-10-27 | 5.96 | 5.98 | -0.07 | -1.16% | 5.85 | 6.04 | 984756 | 58474.73 | 16.89% | 80.00 |
| 2025-10-24 | 6.36 | 6.05 | -0.30 | -4.72% | 6.01 | 6.58 | 1463777 | 90861.75 | 25.10% | 383.00 |
| 2025-10-23 | 6.59 | 6.35 | -0.48 | -7.03% | 6.22 | 6.59 | 1665739 | 106018.41 | 28.56% | 72.00 |
| 2025-10-22 | 6.44 | 6.83 | 0.45 | 7.05% | 6.23 | 6.88 | 2523458 | 165886.11 | 43.27% | 104.00 |
| 2025-10-21 | 6.08 | 6.38 | 0.39 | 6.51% | 6.06 | 6.60 | 2055483 | 129501.82 | 35.24% | 172.00 |
| 2025-10-20 | 5.85 | 5.99 | 0.00 | 0.00% | 5.84 | 6.04 | 1387780 | 82324.02 | 23.80% | 12.00 |
| 2025-10-17 | 5.78 | 5.99 | 0.31 | 5.46% | 5.77 | 6.06 | 1853250 | 109824.23 | 31.78% | 72.00 |
| 2025-10-16 | 5.75 | 5.68 | -0.07 | -1.22% | 5.61 | 5.80 | 648866 | 36890.74 | 11.13% | 20.00 |
| 2025-10-15 | 5.74 | 5.75 | -0.10 | -1.71% | 5.65 | 5.84 | 828631 | 47487.02 | 14.21% | 0.00 |
| 2025-10-14 | 5.69 | 5.85 | 0.16 | 2.81% | 5.69 | 5.98 | 1250619 | 72761.33 | 21.44% | 74.00 |
| 2025-10-13 | 5.43 | 5.69 | -0.13 | -2.23% | 5.39 | 5.74 | 802831 | 44914.93 | 13.77% | 8.00 |
| 2025-10-10 | 5.71 | 5.82 | 0.04 | 0.69% | 5.68 | 5.95 | 1023640 | 59689.82 | 17.55% | 0.00 |
| 2025-10-09 | 5.61 | 5.78 | 0.00 | 0.00% | 5.57 | 5.79 | 975611 | 55784.83 | 16.73% | 20.00 |
| 2025-09-30 | 5.48 | 5.78 | 0.16 | 2.85% | 5.43 | 5.81 | 1203261 | 67930.53 | 20.63% | 103.00 |
| 2025-09-29 | 5.41 | 5.62 | 0.13 | 2.37% | 5.35 | 5.65 | 1008128 | 55948.77 | 17.29% | 136.00 |
| 2025-09-26 | 5.46 | 5.49 | 0.16 | 3.00% | 5.40 | 5.68 | 1091044 | 60258.37 | 18.71% | 390.00 |
| 2025-09-25 | 5.41 | 5.33 | -0.17 | -3.09% | 5.31 | 5.50 | 860671 | 46177.20 | 14.76% | 1.00 |
| 2025-09-24 | 5.63 | 5.50 | 0.26 | 4.96% | 5.43 | 5.79 | 1355594 | 76150.23 | 23.24% | 9.00 |
| 2025-09-23 | 5.35 | 5.24 | -0.14 | -2.60% | 5.13 | 5.37 | 659478 | 34396.34 | 11.31% | 9.00 |
| 2025-09-22 | 5.44 | 5.38 | -0.09 | -1.65% | 5.31 | 5.47 | 491986 | 26373.38 | 8.44% | 6.00 |
| 2025-09-19 | 5.54 | 5.47 | -0.11 | -1.97% | 5.42 | 5.57 | 659701 | 36128.05 | 11.31% | 25.00 |
| 2025-09-18 | 5.79 | 5.58 | -0.35 | -5.90% | 5.55 | 5.84 | 1350742 | 76660.30 | 23.16% | 44.00 |
| 2025-09-17 | 5.92 | 5.93 | 0.10 | 1.72% | 5.89 | 6.20 | 1498222 | 90119.83 | 25.69% | 23.00 |
| 2025-09-16 | 5.91 | 5.83 | -0.19 | -3.16% | 5.72 | 5.95 | 1183950 | 68647.05 | 20.30% | 509.00 |
| 2025-09-15 | 5.90 | 6.02 | 0.27 | 4.70% | 5.83 | 6.12 | 1837795 | 110190.82 | 31.51% | 356.00 |
| 2025-09-12 | 5.74 | 5.75 | -0.11 | -1.88% | 5.68 | 5.85 | 1287927 | 74122.85 | 22.08% | 5.00 |
| 2025-09-11 | 5.88 | 5.86 | -0.24 | -3.93% | 5.79 | 6.13 | 1951066 | 114833.46 | 33.45% | 205.00 |
| 2025-09-10 | 5.49 | 6.10 | 0.79 | 14.88% | 5.44 | 6.35 | 2636082 | 155285.67 | 45.20% | 54.00 |
| 2025-09-09 | 5.37 | 5.31 | -0.08 | -1.48% | 5.25 | 5.40 | 391590 | 20807.18 | 6.71% | 0.00 |
| 2025-09-08 | 5.27 | 5.39 | 0.10 | 1.89% | 5.27 | 5.40 | 527485 | 28246.57 | 9.04% | 70.00 |
| 2025-09-05 | 5.15 | 5.29 | 0.14 | 2.72% | 5.07 | 5.29 | 541519 | 28096.16 | 9.29% | 23.00 |
| 2025-09-04 | 5.18 | 5.15 | -0.18 | -3.38% | 5.10 | 5.27 | 721431 | 37311.08 | 12.37% | 67.00 |
| 2025-09-03 | 5.40 | 5.33 | -0.09 | -1.66% | 5.28 | 5.54 | 898387 | 48586.73 | 15.40% | 210.00 |
| 2025-09-02 | 5.33 | 5.42 | 0.11 | 2.07% | 5.20 | 5.49 | 961887 | 51386.06 | 16.49% | 79.00 |
| 2025-09-01 | 5.18 | 5.31 | 0.12 | 2.31% | 5.16 | 5.34 | 526652 | 27797.32 | 9.03% | 40.00 |
| 2025-08-29 | 5.20 | 5.19 | -0.03 | -0.57% | 5.18 | 5.25 | 411886 | 21460.21 | 7.06% | 7.00 |
| 2025-08-28 | 5.23 | 5.22 | -0.01 | -0.19% | 5.02 | 5.32 | 679775 | 35227.80 | 11.66% | 19.00 |
| 2025-08-27 | 5.48 | 5.23 | -0.30 | -5.42% | 5.22 | 5.49 | 802807 | 43185.01 | 13.77% | 4.00 |
| 2025-08-26 | 5.46 | 5.53 | 0.06 | 1.10% | 5.40 | 5.60 | 785347 | 43351.09 | 13.47% | 8.00 |
| 2025-08-25 | 5.39 | 5.47 | 0.12 | 2.24% | 5.39 | 5.50 | 998003 | 54446.72 | 17.11% | 0.00 |
| 2025-08-22 | 5.40 | 5.35 | -0.09 | -1.65% | 5.25 | 5.42 | 837618 | 44535.77 | 14.36% | 303.00 |
| 2025-08-21 | 5.32 | 5.44 | 0.14 | 2.64% | 5.30 | 5.50 | 1213111 | 65792.83 | 20.80% | 0.00 |
| 2025-08-20 | 5.26 | 5.30 | 0.03 | 0.57% | 5.23 | 5.31 | 481544 | 25386.76 | 8.26% | 44.00 |
| 2025-08-19 | 5.22 | 5.27 | 0.03 | 0.57% | 5.19 | 5.27 | 399797 | 20965.07 | 6.86% | 0.00 |
| 2025-08-18 | 5.22 | 5.24 | 0.02 | 0.38% | 5.19 | 5.25 | 413087 | 21601.57 | 7.08% | 70.00 |
| 2025-08-15 | 5.18 | 5.22 | 0.07 | 1.36% | 5.15 | 5.23 | 405773 | 21085.15 | 6.96% | 0.00 |
深证大盘股票行情在线 K线走势图
通源石油(300164)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
