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 |
|---|
| 2025-09-16 | 2.38 | 2.42 | 0.05 | 2.11% | 2.35 | 2.42 | 2023531 | 48266.93 | 4.88% |
| 2025-09-15 | 2.34 | 2.37 | 0.04 | 1.72% | 2.33 | 2.39 | 1832932 | 43309.35 | 4.42% |
| 2025-09-12 | 2.31 | 2.33 | 0.01 | 0.43% | 2.30 | 2.35 | 1690317 | 39359.67 | 4.08% |
| 2025-09-11 | 2.32 | 2.32 | -0.01 | -0.43% | 2.28 | 2.33 | 1369693 | 31527.88 | 3.31% |
| 2025-09-10 | 2.29 | 2.33 | 0.05 | 2.19% | 2.28 | 2.34 | 2012799 | 46756.43 | 4.86% |
| 2025-09-09 | 2.29 | 2.28 | -0.02 | -0.87% | 2.26 | 2.30 | 878613 | 20047.83 | 2.12% |
| 2025-09-08 | 2.27 | 2.30 | 0.02 | 0.88% | 2.26 | 2.30 | 1195158 | 27334.59 | 2.88% |
| 2025-09-05 | 2.26 | 2.28 | 0.01 | 0.44% | 2.22 | 2.28 | 1121546 | 25237.60 | 2.71% |
| 2025-09-04 | 2.26 | 2.27 | 0.00 | 0.00% | 2.24 | 2.29 | 1242503 | 28131.92 | 3.00% |
| 2025-09-03 | 2.32 | 2.27 | -0.05 | -2.16% | 2.26 | 2.33 | 1250168 | 28577.71 | 3.02% |
| 2025-09-02 | 2.33 | 2.32 | -0.01 | -0.43% | 2.30 | 2.35 | 1251437 | 29034.13 | 3.02% |
| 2025-09-01 | 2.33 | 2.33 | -0.01 | -0.43% | 2.31 | 2.35 | 1082322 | 25201.54 | 2.61% |
| 2025-08-29 | 2.34 | 2.34 | 0.00 | 0.00% | 2.33 | 2.37 | 1147743 | 26960.33 | 2.77% |
| 2025-08-28 | 2.36 | 2.34 | -0.02 | -0.85% | 2.29 | 2.38 | 1955452 | 45674.99 | 4.72% |
| 2025-08-27 | 2.43 | 2.36 | -0.08 | -3.28% | 2.35 | 2.44 | 2376389 | 56983.42 | 5.73% |
| 2025-08-26 | 2.43 | 2.44 | 0.01 | 0.41% | 2.41 | 2.45 | 1640484 | 39970.39 | 3.96% |
| 2025-08-25 | 2.40 | 2.43 | 0.02 | 0.83% | 2.39 | 2.44 | 2106530 | 51022.15 | 5.08% |
| 2025-08-22 | 2.41 | 2.41 | 0.00 | 0.00% | 2.37 | 2.42 | 2169215 | 51822.08 | 5.23% |
| 2025-08-21 | 2.41 | 2.41 | 0.00 | 0.00% | 2.40 | 2.45 | 2826965 | 68461.12 | 6.82% |
| 2025-08-20 | 2.39 | 2.41 | 0.02 | 0.84% | 2.38 | 2.42 | 1192053 | 28585.60 | 2.88% |
| 2025-08-19 | 2.41 | 2.39 | -0.02 | -0.83% | 2.39 | 2.42 | 1207428 | 29018.73 | 2.91% |
| 2025-08-18 | 2.41 | 2.41 | 0.00 | 0.00% | 2.40 | 2.44 | 1211919 | 29358.35 | 2.92% |
| 2025-08-15 | 2.38 | 2.41 | 0.03 | 1.26% | 2.37 | 2.42 | 1050162 | 25228.92 | 2.53% |
| 2025-08-14 | 2.42 | 2.38 | -0.04 | -1.65% | 2.37 | 2.43 | 1300287 | 31149.57 | 3.14% |
| 2025-08-13 | 2.42 | 2.42 | -0.01 | -0.41% | 2.40 | 2.43 | 1113554 | 26910.59 | 2.69% |
| 2025-08-12 | 2.44 | 2.43 | -0.01 | -0.41% | 2.42 | 2.45 | 855633 | 20837.46 | 2.06% |
| 2025-08-11 | 2.43 | 2.44 | 0.01 | 0.41% | 2.40 | 2.45 | 1219966 | 29619.11 | 2.94% |
| 2025-08-08 | 2.40 | 2.43 | 0.03 | 1.25% | 2.39 | 2.46 | 1466286 | 35646.70 | 3.54% |
| 2025-08-07 | 2.40 | 2.40 | -0.01 | -0.41% | 2.38 | 2.42 | 1076737 | 25854.54 | 2.60% |
| 2025-08-06 | 2.40 | 2.41 | 0.00 | 0.00% | 2.38 | 2.42 | 927810 | 22281.86 | 2.24% |
| 2025-08-05 | 2.38 | 2.41 | 0.03 | 1.26% | 2.37 | 2.41 | 857231 | 20545.38 | 2.07% |
| 2025-08-04 | 2.37 | 2.38 | -0.01 | -0.42% | 2.35 | 2.39 | 857199 | 20289.82 | 2.07% |
| 2025-08-01 | 2.38 | 2.39 | 0.00 | 0.00% | 2.37 | 2.41 | 881002 | 21044.92 | 2.13% |
| 2025-07-31 | 2.44 | 2.39 | -0.07 | -2.85% | 2.38 | 2.45 | 1564696 | 37643.12 | 3.78% |
| 2025-07-30 | 2.44 | 2.46 | 0.04 | 1.65% | 2.44 | 2.48 | 2386104 | 58745.57 | 5.76% |
| 2025-07-29 | 2.41 | 2.42 | 0.02 | 0.83% | 2.39 | 2.44 | 1192961 | 28796.21 | 2.88% |
| 2025-07-28 | 2.44 | 2.40 | -0.04 | -1.64% | 2.39 | 2.45 | 1515231 | 36496.72 | 3.66% |
| 2025-07-25 | 2.52 | 2.44 | -0.13 | -5.06% | 2.43 | 2.53 | 3122872 | 76770.85 | 7.54% |
| 2025-07-24 | 2.37 | 2.57 | 0.20 | 8.44% | 2.36 | 2.61 | 5697606 | 142774.83 | 13.75% |
| 2025-07-23 | 2.39 | 2.37 | -0.02 | -0.84% | 2.36 | 2.41 | 1867708 | 44596.27 | 4.51% |
| 2025-07-22 | 2.37 | 2.39 | 0.02 | 0.84% | 2.34 | 2.41 | 1823815 | 43297.63 | 4.40% |
| 2025-07-21 | 2.33 | 2.37 | 0.03 | 1.28% | 2.33 | 2.37 | 1366220 | 32234.54 | 3.30% |
| 2025-07-18 | 2.34 | 2.34 | 0.00 | 0.00% | 2.32 | 2.36 | 928476 | 21710.54 | 2.24% |
| 2025-07-17 | 2.31 | 2.34 | 0.02 | 0.86% | 2.30 | 2.35 | 1230616 | 28677.00 | 2.97% |
| 2025-07-16 | 2.31 | 2.32 | 0.02 | 0.87% | 2.29 | 2.32 | 757663 | 17507.84 | 1.83% |
| 2025-07-15 | 2.36 | 2.30 | -0.07 | -2.95% | 2.29 | 2.37 | 1866929 | 43181.81 | 4.51% |
| 2025-07-14 | 2.39 | 2.37 | -0.02 | -0.84% | 2.36 | 2.45 | 2160468 | 51825.37 | 5.21% |
| 2025-07-11 | 2.37 | 2.39 | 0.02 | 0.84% | 2.36 | 2.43 | 1817702 | 43365.41 | 4.39% |
| 2025-07-10 | 2.36 | 2.37 | 0.01 | 0.42% | 2.35 | 2.38 | 1211695 | 28691.21 | 2.92% |
| 2025-07-09 | 2.38 | 2.36 | -0.02 | -0.84% | 2.35 | 2.39 | 1224278 | 29015.33 | 2.95% |
| 2025-07-08 | 2.36 | 2.38 | 0.01 | 0.42% | 2.35 | 2.38 | 1404382 | 33261.93 | 3.39% |
| 2025-07-07 | 2.34 | 2.37 | 0.03 | 1.28% | 2.30 | 2.40 | 2094400 | 49330.91 | 5.05% |
| 2025-07-04 | 2.34 | 2.34 | -0.01 | -0.43% | 2.33 | 2.37 | 1474926 | 34693.84 | 3.56% |
| 2025-07-03 | 2.39 | 2.35 | -0.03 | -1.26% | 2.34 | 2.41 | 1665444 | 39328.39 | 4.02% |
| 2025-07-02 | 2.36 | 2.38 | 0.02 | 0.85% | 2.34 | 2.40 | 2423414 | 57654.44 | 5.85% |
| 2025-07-01 | 2.34 | 2.36 | 0.01 | 0.43% | 2.32 | 2.38 | 1886687 | 44200.42 | 4.55% |
| 2025-06-30 | 2.32 | 2.35 | 0.03 | 1.29% | 2.31 | 2.36 | 2274286 | 53236.57 | 5.49% |
| 2025-06-27 | 2.34 | 2.32 | -0.08 | -3.33% | 2.31 | 2.35 | 2399833 | 55850.93 | 5.79% |
| 2025-06-26 | 2.34 | 2.40 | 0.04 | 1.69% | 2.31 | 2.45 | 4173702 | 98619.49 | 10.07% |
| 2025-06-25 | 2.32 | 2.36 | -0.04 | -1.67% | 2.30 | 2.38 | 3818534 | 89460.22 | 9.22% |
| 2025-06-24 | 2.40 | 2.40 | -0.27 | -10.11% | 2.40 | 2.49 | 5868235 | 141564.97 | 14.16% |
| 2025-06-23 | 2.68 | 2.67 | 0.12 | 4.71% | 2.62 | 2.75 | 5642939 | 150860.67 | 13.62% |
| 2025-06-20 | 2.62 | 2.55 | -0.17 | -6.25% | 2.53 | 2.68 | 4575747 | 118522.45 | 11.04% |
| 2025-06-19 | 2.51 | 2.72 | 0.14 | 5.43% | 2.43 | 2.83 | 7758000 | 202686.45 | 18.72% |
| 2025-06-18 | 2.70 | 2.58 | -0.04 | -1.53% | 2.53 | 2.72 | 5815762 | 152835.58 | 14.04% |
| 2025-06-17 | 2.55 | 2.62 | -0.05 | -1.87% | 2.50 | 2.77 | 8279942 | 217104.81 | 19.98% |
| 2025-06-16 | 2.62 | 2.67 | 0.24 | 9.88% | 2.49 | 2.67 | 8368222 | 219015.75 | 20.20% |
| 2025-06-13 | 2.39 | 2.43 | 0.22 | 9.95% | 2.32 | 2.43 | 5688930 | 136914.09 | 13.73% |
| 2025-06-12 | 2.21 | 2.21 | 0.04 | 1.84% | 2.20 | 2.27 | 1683210 | 37446.77 | 4.06% |
| 2025-06-11 | 2.16 | 2.17 | 0.00 | 0.00% | 2.16 | 2.19 | 714207 | 15541.54 | 1.72% |
| 2025-06-10 | 2.21 | 2.17 | -0.03 | -1.36% | 2.14 | 2.21 | 1024817 | 22257.01 | 2.47% |
| 2025-06-09 | 2.21 | 2.20 | 0.00 | 0.00% | 2.19 | 2.22 | 834491 | 18380.83 | 2.01% |
| 2025-06-06 | 2.19 | 2.20 | 0.01 | 0.46% | 2.18 | 2.21 | 824304 | 18118.69 | 1.99% |
| 2025-06-05 | 2.21 | 2.19 | -0.02 | -0.90% | 2.17 | 2.22 | 762234 | 16721.03 | 1.84% |
| 2025-06-04 | 2.23 | 2.21 | -0.02 | -0.90% | 2.20 | 2.23 | 929777 | 20570.21 | 2.24% |
| 2025-06-03 | 2.21 | 2.23 | 0.04 | 1.83% | 2.18 | 2.23 | 1160471 | 25642.28 | 2.80% |
| 2025-05-30 | 2.17 | 2.19 | 0.02 | 0.92% | 2.15 | 2.21 | 1142032 | 24960.81 | 2.76% |
| 2025-05-29 | 2.16 | 2.17 | 0.01 | 0.46% | 2.14 | 2.18 | 777789 | 16874.56 | 1.88% |
| 2025-05-28 | 2.18 | 2.16 | -0.02 | -0.92% | 2.15 | 2.20 | 1015660 | 22011.69 | 2.45% |
| 2025-05-27 | 2.20 | 2.18 | -0.05 | -2.24% | 2.17 | 2.22 | 1260897 | 27599.57 | 3.04% |
上证大盘股票行情在线 K线走势图
