洲际油气(600759)股票行情
洲际油气(600759)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 |
|---|
| 2026-03-25 | 6.01 | 6.09 | -0.35 | -5.43% | 5.85 | 6.25 | 5801682 | 349931.25 | 14.00% |
| 2026-03-24 | 6.44 | 6.44 | -0.38 | -5.57% | 6.20 | 6.53 | 4897252 | 313231.72 | 11.82% |
| 2026-03-23 | 6.70 | 6.82 | 0.13 | 1.94% | 6.59 | 6.94 | 4912494 | 332249.69 | 11.86% |
| 2026-03-20 | 6.62 | 6.69 | -0.49 | -6.82% | 6.62 | 6.94 | 4870483 | 328445.16 | 11.75% |
| 2026-03-19 | 7.05 | 7.18 | 0.53 | 7.97% | 6.67 | 7.28 | 8034172 | 557878.06 | 19.39% |
| 2026-03-18 | 6.98 | 6.65 | -0.58 | -8.02% | 6.51 | 6.98 | 5778852 | 384139.72 | 13.95% |
| 2026-03-17 | 7.10 | 7.23 | -0.06 | -0.82% | 6.88 | 7.36 | 6440643 | 458437.22 | 15.54% |
| 2026-03-16 | 7.00 | 7.29 | 0.27 | 3.85% | 6.99 | 7.60 | 6414002 | 470045.12 | 15.48% |
| 2026-03-13 | 7.51 | 7.02 | -0.37 | -5.01% | 6.95 | 7.58 | 6146028 | 438882.62 | 14.83% |
| 2026-03-12 | 7.80 | 7.39 | -0.17 | -2.25% | 7.30 | 7.80 | 7052640 | 530637.25 | 17.02% |
| 2026-03-11 | 7.10 | 7.56 | 0.07 | 0.93% | 6.91 | 7.72 | 8316349 | 613607.44 | 20.07% |
| 2026-03-10 | 7.49 | 7.49 | -0.83 | -9.98% | 7.49 | 7.75 | 7200396 | 542594.44 | 17.38% |
| 2026-03-09 | 9.06 | 8.32 | 0.08 | 0.97% | 8.30 | 9.06 | 12525667 | 1101528.38 | 30.23% |
| 2026-03-06 | 7.88 | 8.24 | -0.46 | -5.29% | 7.88 | 8.55 | 9769286 | 796808.31 | 23.58% |
| 2026-03-05 | 8.24 | 8.70 | 0.44 | 5.33% | 7.78 | 9.09 | 14722636 | 1252599.75 | 35.53% |
| 2026-03-04 | 8.26 | 8.26 | 0.75 | 9.99% | 8.03 | 8.26 | 6580780 | 543302.75 | 15.88% |
| 2026-03-03 | 7.51 | 7.51 | 0.68 | 9.96% | 7.51 | 7.51 | 305021 | 22907.06 | 0.74% |
| 2026-03-02 | 6.83 | 6.83 | 0.62 | 9.98% | 6.83 | 6.83 | 515734 | 35224.64 | 1.24% |
| 2026-02-27 | 6.06 | 6.21 | 0.14 | 2.31% | 6.02 | 6.46 | 6353854 | 392946.47 | 15.33% |
| 2026-02-26 | 5.97 | 6.07 | 0.10 | 1.68% | 5.96 | 6.51 | 9610748 | 593026.56 | 23.19% |
| 2026-02-25 | 5.47 | 5.97 | 0.54 | 9.94% | 5.46 | 5.97 | 9393997 | 547957.25 | 22.67% |
| 2026-02-24 | 5.30 | 5.43 | 0.49 | 9.92% | 5.30 | 5.43 | 2062974 | 111498.65 | 4.98% |
| 2026-02-13 | 5.00 | 4.94 | -0.16 | -3.14% | 4.82 | 5.07 | 3761711 | 186949.84 | 9.08% |
| 2026-02-12 | 5.40 | 5.10 | -0.28 | -5.20% | 5.10 | 5.68 | 5663200 | 298515.12 | 13.67% |
| 2026-02-11 | 5.30 | 5.38 | 0.11 | 2.09% | 5.19 | 5.55 | 6127195 | 329905.09 | 14.79% |
| 2026-02-10 | 5.51 | 5.27 | -0.13 | -2.41% | 5.18 | 5.55 | 5598535 | 297740.06 | 13.51% |
| 2026-02-09 | 5.60 | 5.40 | -0.10 | -1.82% | 5.27 | 5.66 | 7926773 | 432169.06 | 19.13% |
| 2026-02-06 | 4.50 | 5.50 | 0.50 | 10.00% | 4.50 | 5.50 | 8640844 | 442315.12 | 20.85% |
| 2026-02-05 | 4.93 | 5.00 | 0.09 | 1.83% | 4.93 | 5.29 | 7168942 | 365566.09 | 17.30% |
| 2026-02-04 | 4.56 | 4.91 | 0.45 | 10.09% | 4.46 | 4.91 | 7190516 | 333951.12 | 17.35% |
| 2026-02-03 | 4.42 | 4.46 | -0.45 | -9.16% | 4.42 | 4.55 | 3786791 | 167745.72 | 9.14% |
| 2026-02-02 | 4.91 | 4.91 | -0.54 | -9.91% | 4.91 | 4.91 | 726135 | 35653.23 | 1.75% |
| 2026-01-30 | 5.84 | 5.45 | -0.24 | -4.22% | 5.38 | 6.24 | 10529504 | 618327.06 | 25.41% |
| 2026-01-29 | 5.48 | 5.69 | 0.52 | 10.06% | 5.12 | 5.69 | 8556938 | 463529.88 | 20.65% |
| 2026-01-28 | 4.85 | 5.17 | 0.47 | 10.00% | 4.75 | 5.17 | 8871548 | 445269.41 | 21.41% |
| 2026-01-27 | 4.77 | 4.70 | -0.14 | -2.89% | 4.60 | 5.08 | 8515958 | 408480.44 | 20.55% |
| 2026-01-26 | 4.52 | 4.84 | 0.44 | 10.00% | 4.46 | 4.84 | 8461777 | 394608.62 | 20.42% |
| 2026-01-23 | 4.27 | 4.40 | 0.15 | 3.53% | 4.20 | 4.61 | 9762242 | 432921.09 | 23.56% |
| 2026-01-22 | 3.86 | 4.25 | 0.39 | 10.10% | 3.85 | 4.25 | 4419816 | 184523.25 | 10.67% |
| 2026-01-21 | 3.50 | 3.86 | 0.35 | 9.97% | 3.47 | 3.86 | 4951486 | 186442.02 | 11.95% |
| 2026-01-20 | 3.39 | 3.51 | 0.12 | 3.54% | 3.30 | 3.57 | 3836329 | 131423.89 | 9.26% |
| 2026-01-19 | 3.31 | 3.39 | 0.03 | 0.89% | 3.28 | 3.42 | 2730045 | 91749.95 | 6.59% |
| 2026-01-16 | 3.49 | 3.36 | -0.20 | -5.62% | 3.23 | 3.49 | 4978453 | 166793.55 | 12.01% |
| 2026-01-15 | 3.66 | 3.56 | -0.19 | -5.07% | 3.54 | 3.71 | 5018040 | 180729.05 | 12.11% |
| 2026-01-14 | 3.57 | 3.75 | 0.17 | 4.75% | 3.51 | 3.88 | 7771559 | 290441.69 | 18.76% |
| 2026-01-13 | 3.58 | 3.58 | -0.02 | -0.56% | 3.53 | 3.84 | 7454583 | 272737.91 | 17.99% |
| 2026-01-12 | 3.48 | 3.60 | 0.09 | 2.56% | 3.47 | 3.81 | 8093412 | 290927.62 | 19.53% |
| 2026-01-09 | 3.35 | 3.51 | 0.32 | 10.03% | 3.25 | 3.51 | 7978052 | 272861.84 | 19.25% |
| 2026-01-08 | 3.21 | 3.19 | -0.06 | -1.85% | 3.16 | 3.30 | 3869727 | 124504.98 | 9.34% |
| 2026-01-07 | 3.21 | 3.25 | -0.09 | -2.69% | 3.17 | 3.32 | 6112332 | 198554.73 | 14.75% |
| 2026-01-06 | 3.01 | 3.34 | 0.30 | 9.87% | 3.00 | 3.34 | 8121698 | 263739.44 | 19.60% |
| 2026-01-05 | 3.42 | 3.04 | -0.08 | -2.56% | 3.01 | 3.43 | 8019344 | 250921.83 | 19.35% |
| 2025-12-31 | 3.27 | 3.12 | -0.12 | -3.70% | 3.05 | 3.31 | 4512366 | 141496.14 | 10.89% |
| 2025-12-30 | 3.40 | 3.24 | -0.12 | -3.57% | 3.20 | 3.46 | 8633614 | 286087.88 | 20.84% |
| 2025-12-29 | 3.14 | 3.36 | 0.31 | 10.16% | 3.12 | 3.36 | 4787684 | 158045.62 | 11.55% |
| 2025-12-26 | 2.76 | 3.05 | 0.28 | 10.11% | 2.75 | 3.05 | 5343338 | 158452.73 | 12.90% |
| 2025-12-25 | 2.83 | 2.77 | -0.06 | -2.12% | 2.75 | 2.86 | 2243316 | 62386.44 | 5.41% |
| 2025-12-24 | 2.87 | 2.83 | -0.06 | -2.08% | 2.78 | 2.90 | 3447244 | 97367.58 | 8.32% |
| 2025-12-23 | 2.99 | 2.89 | -0.04 | -1.37% | 2.87 | 3.06 | 6962138 | 205155.92 | 16.80% |
| 2025-12-22 | 2.66 | 2.93 | 0.27 | 10.15% | 2.66 | 2.93 | 5899756 | 168782.05 | 14.24% |
| 2025-12-19 | 2.60 | 2.66 | 0.03 | 1.14% | 2.55 | 2.67 | 3112496 | 81084.91 | 7.51% |
| 2025-12-18 | 2.48 | 2.63 | 0.15 | 6.05% | 2.47 | 2.73 | 4483745 | 118248.02 | 10.82% |
| 2025-12-17 | 2.45 | 2.48 | 0.01 | 0.40% | 2.41 | 2.49 | 1551605 | 37838.77 | 3.74% |
| 2025-12-16 | 2.60 | 2.47 | -0.14 | -5.36% | 2.45 | 2.63 | 2442559 | 61224.01 | 5.89% |
| 2025-12-15 | 2.66 | 2.61 | -0.04 | -1.51% | 2.55 | 2.68 | 1826976 | 47889.55 | 4.41% |
| 2025-12-12 | 2.73 | 2.65 | -0.09 | -3.28% | 2.65 | 2.75 | 2316940 | 62156.26 | 5.59% |
| 2025-12-11 | 2.75 | 2.74 | -0.04 | -1.44% | 2.72 | 2.83 | 3445322 | 95296.34 | 8.31% |
| 2025-12-10 | 2.67 | 2.78 | 0.11 | 4.12% | 2.61 | 2.80 | 4740738 | 129378.71 | 11.44% |
| 2025-12-09 | 2.72 | 2.67 | -0.06 | -2.20% | 2.63 | 2.73 | 2162380 | 57861.38 | 5.22% |
| 2025-12-08 | 2.68 | 2.73 | 0.03 | 1.11% | 2.67 | 2.77 | 1855996 | 50730.81 | 4.48% |
| 2025-12-05 | 2.61 | 2.70 | 0.08 | 3.05% | 2.56 | 2.71 | 1987317 | 52648.98 | 4.80% |
| 2025-12-04 | 2.69 | 2.62 | -0.07 | -2.60% | 2.60 | 2.73 | 1968456 | 52009.83 | 4.75% |
| 2025-12-03 | 2.74 | 2.69 | -0.07 | -2.54% | 2.66 | 2.84 | 2499240 | 68323.45 | 6.03% |
| 2025-12-02 | 2.71 | 2.76 | 0.04 | 1.47% | 2.66 | 2.78 | 2372764 | 64935.12 | 5.73% |
| 2025-12-01 | 2.68 | 2.72 | 0.05 | 1.87% | 2.68 | 2.74 | 2137713 | 57877.74 | 5.16% |
| 2025-11-28 | 2.56 | 2.67 | 0.10 | 3.89% | 2.55 | 2.68 | 2302105 | 60483.07 | 5.56% |
| 2025-11-27 | 2.58 | 2.57 | -0.04 | -1.53% | 2.51 | 2.62 | 1946746 | 50082.22 | 4.70% |
| 2025-11-26 | 2.59 | 2.61 | -0.01 | -0.38% | 2.58 | 2.70 | 2679302 | 70777.11 | 6.47% |
| 2025-11-25 | 2.60 | 2.62 | 0.01 | 0.38% | 2.58 | 2.65 | 2097824 | 54717.11 | 5.06% |
| 2025-11-24 | 2.61 | 2.61 | 0.03 | 1.16% | 2.55 | 2.67 | 2591182 | 67455.12 | 6.25% |
上证大盘股票行情在线 K线走势图
洲际油气(600759)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
