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 |
|---|
| 2025-08-01 | 5.38 | 5.25 | -0.22 | -4.02% | 5.21 | 5.38 | 896499 | 47226.42 | 15.37% | 20.00 |
| 2025-07-31 | 5.73 | 5.47 | -0.32 | -5.53% | 5.45 | 5.73 | 1409176 | 78178.44 | 24.16% | 53.00 |
| 2025-07-30 | 5.53 | 5.79 | 0.39 | 7.22% | 5.51 | 5.91 | 2382721 | 136726.19 | 40.86% | 101.00 |
| 2025-07-29 | 5.54 | 5.40 | -0.05 | -0.92% | 5.33 | 5.58 | 642846 | 34778.08 | 11.02% | 153.00 |
| 2025-07-28 | 5.44 | 5.45 | 0.02 | 0.37% | 5.39 | 5.45 | 333542 | 18096.36 | 5.72% | 15.00 |
| 2025-07-25 | 5.45 | 5.43 | -0.04 | -0.73% | 5.40 | 5.48 | 369291 | 20060.98 | 6.33% | 51.00 |
| 2025-07-24 | 5.35 | 5.47 | 0.11 | 2.05% | 5.31 | 5.47 | 503825 | 27235.93 | 8.64% | 128.00 |
| 2025-07-23 | 5.45 | 5.36 | -0.08 | -1.47% | 5.36 | 5.49 | 499684 | 27030.68 | 8.57% | 0.00 |
| 2025-07-22 | 5.46 | 5.44 | -0.06 | -1.09% | 5.36 | 5.49 | 604386 | 32729.46 | 10.36% | 0.00 |
| 2025-07-21 | 5.48 | 5.50 | -0.05 | -0.90% | 5.46 | 5.54 | 548703 | 30207.64 | 9.41% | 0.00 |
| 2025-07-18 | 5.48 | 5.55 | 0.08 | 1.46% | 5.44 | 5.59 | 777024 | 42769.73 | 13.32% | 4.00 |
| 2025-07-17 | 5.45 | 5.47 | 0.00 | 0.00% | 5.41 | 5.49 | 375635 | 20494.81 | 6.44% | 3.00 |
| 2025-07-16 | 5.48 | 5.47 | 0.00 | 0.00% | 5.44 | 5.50 | 404227 | 22073.96 | 6.93% | 16.00 |
| 2025-07-15 | 5.53 | 5.47 | -0.20 | -3.53% | 5.40 | 5.53 | 806060 | 44085.83 | 13.82% | 14.00 |
| 2025-07-14 | 5.65 | 5.67 | 0.08 | 1.43% | 5.61 | 5.74 | 791416 | 44847.21 | 13.57% | 20.00 |
| 2025-07-11 | 5.55 | 5.59 | -0.02 | -0.36% | 5.45 | 5.60 | 852570 | 47019.65 | 14.62% | 57.00 |
| 2025-07-10 | 5.60 | 5.61 | -0.05 | -0.88% | 5.59 | 5.73 | 672553 | 37878.65 | 11.53% | 15.00 |
| 2025-07-09 | 5.66 | 5.66 | -0.02 | -0.35% | 5.63 | 5.79 | 840303 | 47890.40 | 14.41% | 125.00 |
| 2025-07-08 | 5.74 | 5.68 | 0.04 | 0.71% | 5.61 | 5.78 | 797080 | 45219.32 | 13.67% | 140.00 |
| 2025-07-07 | 5.59 | 5.64 | -0.09 | -1.57% | 5.50 | 5.70 | 841079 | 47079.43 | 14.42% | 20.00 |
| 2025-07-04 | 5.85 | 5.73 | -0.16 | -2.72% | 5.66 | 5.85 | 946636 | 54288.96 | 16.23% | 32.00 |
| 2025-07-03 | 6.13 | 5.89 | -0.16 | -2.64% | 5.85 | 6.13 | 1167020 | 69127.84 | 20.01% | 54.00 |
| 2025-07-02 | 5.96 | 6.05 | 0.11 | 1.85% | 5.88 | 6.15 | 1588214 | 95909.51 | 27.23% | 54.00 |
| 2025-07-01 | 6.05 | 5.94 | -0.08 | -1.33% | 5.78 | 6.05 | 1344154 | 79034.21 | 23.05% | 78.00 |
| 2025-06-30 | 5.74 | 6.02 | 0.25 | 4.33% | 5.65 | 6.18 | 1793097 | 105843.16 | 30.75% | 192.00 |
| 2025-06-27 | 5.82 | 5.77 | -0.45 | -7.23% | 5.71 | 5.93 | 1678059 | 97390.28 | 28.77% | 227.00 |
| 2025-06-26 | 5.67 | 6.22 | 0.43 | 7.43% | 5.67 | 6.47 | 2734617 | 162931.89 | 46.89% | 251.00 |
| 2025-06-25 | 5.70 | 5.79 | -0.40 | -6.46% | 5.61 | 5.91 | 2167472 | 124145.45 | 37.16% | 194.00 |
| 2025-06-24 | 6.19 | 6.19 | -1.55 | -20.03% | 6.19 | 6.97 | 3015753 | 189867.81 | 51.71% | 448.00 |
| 2025-06-23 | 7.78 | 7.74 | 0.55 | 7.65% | 7.60 | 8.30 | 2507002 | 197419.69 | 42.99% | 341.00 |
| 2025-06-20 | 7.76 | 7.19 | -1.05 | -12.74% | 7.03 | 8.23 | 2451192 | 187670.88 | 42.03% | 757.00 |
| 2025-06-19 | 6.86 | 8.24 | 0.84 | 11.35% | 6.72 | 8.59 | 3128684 | 239679.47 | 53.65% | 1358.00 |
| 2025-06-18 | 7.26 | 7.40 | 0.36 | 5.11% | 6.77 | 7.74 | 3330662 | 241690.66 | 57.11% | 254.00 |
| 2025-06-17 | 5.70 | 7.04 | 0.97 | 15.98% | 5.56 | 7.28 | 3557418 | 226366.95 | 61.00% | 163.00 |
| 2025-06-16 | 5.43 | 6.07 | 1.01 | 19.96% | 5.34 | 6.07 | 3449134 | 198750.89 | 59.14% | 51.00 |
| 2025-06-13 | 5.06 | 5.06 | 0.84 | 19.91% | 4.86 | 5.06 | 2127207 | 107505.93 | 36.47% | 0.00 |
| 2025-06-12 | 4.32 | 4.22 | 0.06 | 1.44% | 4.21 | 4.41 | 707693 | 30449.23 | 12.13% | 3.00 |
| 2025-06-11 | 4.17 | 4.16 | 0.00 | 0.00% | 4.16 | 4.20 | 216496 | 9040.03 | 3.71% | 0.00 |
| 2025-06-10 | 4.22 | 4.16 | -0.07 | -1.65% | 4.10 | 4.24 | 307057 | 12809.15 | 5.26% | 2.00 |
| 2025-06-09 | 4.18 | 4.23 | 0.06 | 1.44% | 4.18 | 4.26 | 299608 | 12659.86 | 5.14% | 0.00 |
| 2025-06-06 | 4.15 | 4.17 | 0.06 | 1.46% | 4.12 | 4.22 | 356152 | 14864.85 | 6.11% | 4.00 |
| 2025-06-05 | 4.13 | 4.11 | -0.03 | -0.72% | 4.08 | 4.14 | 226880 | 9312.91 | 3.89% | 0.00 |
| 2025-06-04 | 4.09 | 4.14 | 0.04 | 0.98% | 4.07 | 4.15 | 331393 | 13645.93 | 5.68% | 0.00 |
| 2025-06-03 | 4.07 | 4.10 | 0.10 | 2.50% | 4.03 | 4.11 | 340401 | 13873.00 | 5.84% | 0.00 |
| 2025-05-30 | 4.07 | 4.00 | -0.08 | -1.96% | 3.98 | 4.10 | 256586 | 10323.50 | 4.40% | 0.00 |
| 2025-05-29 | 4.02 | 4.08 | 0.05 | 1.24% | 4.01 | 4.09 | 251132 | 10225.78 | 4.31% | 0.00 |
| 2025-05-28 | 4.03 | 4.03 | 0.01 | 0.25% | 3.99 | 4.05 | 229536 | 9233.80 | 3.94% | 120.00 |
| 2025-05-27 | 4.01 | 4.02 | 0.01 | 0.25% | 3.97 | 4.02 | 197634 | 7903.64 | 3.39% | 30.00 |
| 2025-05-26 | 4.00 | 4.01 | -0.01 | -0.25% | 3.97 | 4.03 | 245002 | 9803.56 | 4.20% | 0.00 |
| 2025-05-23 | 4.05 | 4.02 | -0.04 | -0.99% | 3.99 | 4.11 | 272123 | 11012.06 | 4.67% | 0.00 |
| 2025-05-22 | 4.09 | 4.06 | -0.07 | -1.69% | 4.05 | 4.13 | 263657 | 10761.10 | 4.52% | 0.00 |
| 2025-05-21 | 4.09 | 4.13 | 0.07 | 1.72% | 4.05 | 4.13 | 355702 | 14564.76 | 6.10% | 0.00 |
| 2025-05-20 | 4.03 | 4.06 | 0.03 | 0.74% | 4.00 | 4.07 | 221432 | 8954.50 | 3.80% | 0.00 |
| 2025-05-19 | 3.97 | 4.03 | 0.04 | 1.00% | 3.95 | 4.03 | 190601 | 7632.66 | 3.27% | 0.00 |
| 2025-05-16 | 3.98 | 3.99 | 0.01 | 0.25% | 3.96 | 4.02 | 149205 | 5956.44 | 2.56% | 0.00 |
| 2025-05-15 | 4.00 | 3.98 | -0.05 | -1.24% | 3.98 | 4.04 | 194226 | 7769.21 | 3.33% | 0.00 |
| 2025-05-14 | 4.03 | 4.03 | 0.01 | 0.25% | 3.98 | 4.04 | 208550 | 8358.17 | 3.58% | 24.00 |
| 2025-05-13 | 4.05 | 4.02 | 0.00 | 0.00% | 4.00 | 4.08 | 260330 | 10498.18 | 4.46% | 0.00 |
| 2025-05-12 | 4.01 | 4.02 | 0.02 | 0.50% | 3.98 | 4.04 | 234290 | 9394.77 | 4.02% | 0.00 |
| 2025-05-09 | 4.06 | 4.00 | -0.05 | -1.23% | 3.98 | 4.09 | 219764 | 8807.70 | 3.77% | 0.00 |
| 2025-05-08 | 3.97 | 4.05 | 0.03 | 0.75% | 3.96 | 4.05 | 295068 | 11865.05 | 5.06% | 0.00 |
| 2025-05-07 | 3.98 | 4.02 | 0.09 | 2.29% | 3.94 | 4.02 | 418620 | 16658.32 | 7.18% | 0.00 |
| 2025-05-06 | 3.84 | 3.93 | 0.10 | 2.61% | 3.84 | 3.93 | 307284 | 11960.79 | 5.27% | 0.00 |
| 2025-04-30 | 3.81 | 3.83 | 0.01 | 0.26% | 3.81 | 3.85 | 216214 | 8296.24 | 3.71% | 0.00 |
| 2025-04-29 | 3.76 | 3.82 | 0.03 | 0.79% | 3.74 | 3.85 | 245425 | 9370.51 | 4.21% | 71.00 |
| 2025-04-28 | 3.90 | 3.79 | -0.15 | -3.81% | 3.74 | 3.90 | 415734 | 15742.04 | 7.13% | 0.00 |
| 2025-04-25 | 3.91 | 3.94 | 0.03 | 0.77% | 3.90 | 3.96 | 222106 | 8738.37 | 3.81% | 0.00 |
| 2025-04-24 | 3.93 | 3.91 | -0.07 | -1.76% | 3.89 | 3.96 | 291199 | 11432.08 | 4.99% | 0.00 |
| 2025-04-23 | 3.99 | 3.98 | 0.02 | 0.51% | 3.95 | 4.02 | 359207 | 14295.44 | 6.16% | 134.00 |
| 2025-04-22 | 4.05 | 3.96 | -0.14 | -3.41% | 3.93 | 4.05 | 571945 | 22694.85 | 9.81% | 0.00 |
| 2025-04-21 | 3.84 | 4.10 | 0.23 | 5.94% | 3.81 | 4.18 | 801679 | 32038.40 | 13.75% | 420.00 |
| 2025-04-18 | 3.92 | 3.87 | 0.04 | 1.04% | 3.82 | 4.00 | 404517 | 15699.12 | 6.94% | 114.00 |
| 2025-04-17 | 3.79 | 3.83 | 0.04 | 1.06% | 3.76 | 3.86 | 218025 | 8351.74 | 3.74% | 211.00 |
| 2025-04-16 | 3.85 | 3.79 | -0.09 | -2.32% | 3.72 | 3.86 | 272758 | 10343.00 | 4.68% | 0.00 |
| 2025-04-15 | 3.92 | 3.88 | -0.02 | -0.51% | 3.84 | 3.92 | 213721 | 8267.32 | 3.66% | 0.00 |
| 2025-04-14 | 3.87 | 3.90 | 0.05 | 1.30% | 3.85 | 3.93 | 331539 | 12934.45 | 5.68% | 293.00 |
| 2025-04-11 | 3.80 | 3.85 | -0.03 | -0.77% | 3.78 | 3.89 | 344916 | 13300.72 | 5.91% | 0.00 |
| 2025-04-10 | 3.82 | 3.88 | 0.13 | 3.47% | 3.81 | 3.93 | 418913 | 16237.90 | 7.18% | 20.00 |
| 2025-04-09 | 3.55 | 3.75 | 0.08 | 2.18% | 3.33 | 3.79 | 569809 | 20386.96 | 9.77% | 0.00 |
| 2025-04-08 | 3.65 | 3.67 | 0.12 | 3.38% | 3.59 | 3.75 | 531779 | 19506.12 | 9.12% | 0.00 |
深证大盘股票行情在线 K线走势图
