中国石油(601857)股票行情
中国石油(601857)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 | 8.80 | 8.51 | -0.36 | -4.06% | 8.50 | 8.84 | 2267664 | 195312.95 | 0.14% |
| 2025-07-31 | 8.88 | 8.87 | -0.01 | -0.11% | 8.73 | 8.90 | 1751251 | 154764.28 | 0.11% |
| 2025-07-30 | 8.76 | 8.88 | 0.16 | 1.83% | 8.74 | 8.89 | 1482602 | 130921.61 | 0.09% |
| 2025-07-29 | 8.59 | 8.72 | 0.16 | 1.87% | 8.59 | 8.74 | 1639582 | 142054.58 | 0.10% |
| 2025-07-28 | 8.67 | 8.56 | -0.11 | -1.27% | 8.53 | 8.67 | 1513013 | 129650.46 | 0.09% |
| 2025-07-25 | 8.80 | 8.67 | -0.12 | -1.37% | 8.65 | 8.88 | 1826029 | 159806.86 | 0.11% |
| 2025-07-24 | 8.94 | 8.79 | -0.15 | -1.68% | 8.77 | 8.94 | 1845178 | 162659.48 | 0.11% |
| 2025-07-23 | 8.99 | 8.94 | -0.07 | -0.78% | 8.92 | 9.06 | 1389100 | 125063.34 | 0.09% |
| 2025-07-22 | 8.91 | 9.01 | 0.08 | 0.90% | 8.86 | 9.06 | 1459048 | 130902.14 | 0.09% |
| 2025-07-21 | 8.90 | 8.93 | 0.02 | 0.22% | 8.87 | 8.97 | 848144 | 75734.53 | 0.05% |
| 2025-07-18 | 8.93 | 8.91 | 0.00 | 0.00% | 8.87 | 8.97 | 727547 | 64838.87 | 0.04% |
| 2025-07-17 | 8.98 | 8.91 | -0.07 | -0.78% | 8.87 | 9.03 | 1280391 | 114091.09 | 0.08% |
| 2025-07-16 | 8.93 | 8.98 | 0.05 | 0.56% | 8.91 | 9.06 | 1298164 | 116643.01 | 0.08% |
| 2025-07-15 | 8.86 | 8.93 | 0.05 | 0.56% | 8.82 | 8.96 | 1633159 | 145253.48 | 0.10% |
| 2025-07-14 | 8.69 | 8.88 | 0.23 | 2.66% | 8.69 | 8.92 | 2046116 | 180908.78 | 0.13% |
| 2025-07-11 | 8.66 | 8.65 | -0.01 | -0.12% | 8.65 | 8.82 | 2433816 | 212792.72 | 0.15% |
| 2025-07-10 | 8.60 | 8.66 | 0.08 | 0.93% | 8.60 | 8.73 | 1219339 | 105790.53 | 0.08% |
| 2025-07-09 | 8.59 | 8.58 | 0.01 | 0.12% | 8.58 | 8.73 | 1245673 | 107979.55 | 0.08% |
| 2025-07-08 | 8.55 | 8.57 | 0.04 | 0.47% | 8.51 | 8.62 | 906763 | 77706.80 | 0.06% |
| 2025-07-07 | 8.60 | 8.53 | -0.07 | -0.81% | 8.45 | 8.60 | 876281 | 74538.27 | 0.05% |
| 2025-07-04 | 8.55 | 8.60 | 0.05 | 0.58% | 8.53 | 8.61 | 890424 | 76364.34 | 0.05% |
| 2025-07-03 | 8.63 | 8.55 | -0.05 | -0.58% | 8.54 | 8.64 | 800816 | 68603.91 | 0.05% |
| 2025-07-02 | 8.64 | 8.60 | -0.04 | -0.46% | 8.59 | 8.66 | 784194 | 67590.65 | 0.05% |
| 2025-07-01 | 8.56 | 8.64 | 0.09 | 1.05% | 8.50 | 8.70 | 1010750 | 87020.59 | 0.06% |
| 2025-06-30 | 8.61 | 8.55 | -0.07 | -0.81% | 8.48 | 8.64 | 1124289 | 96089.96 | 0.07% |
| 2025-06-27 | 8.74 | 8.62 | -0.12 | -1.37% | 8.59 | 8.74 | 1208817 | 104680.48 | 0.07% |
| 2025-06-26 | 8.69 | 8.74 | 0.05 | 0.58% | 8.67 | 8.78 | 1152639 | 100715.15 | 0.07% |
| 2025-06-25 | 8.72 | 8.69 | -0.02 | -0.23% | 8.61 | 8.75 | 1467849 | 127306.64 | 0.09% |
| 2025-06-24 | 8.85 | 8.96 | -0.13 | -1.43% | 8.66 | 9.00 | 2170967 | 192939.36 | 0.13% |
| 2025-06-23 | 9.24 | 9.09 | -0.07 | -0.76% | 9.01 | 9.28 | 2268613 | 206323.16 | 0.14% |
| 2025-06-20 | 9.20 | 9.16 | -0.09 | -0.97% | 9.10 | 9.24 | 1378425 | 126227.12 | 0.09% |
| 2025-06-19 | 9.18 | 9.25 | 0.07 | 0.76% | 9.04 | 9.26 | 2294334 | 210208.86 | 0.14% |
| 2025-06-18 | 9.20 | 9.18 | 0.00 | 0.00% | 9.14 | 9.26 | 1352390 | 124430.11 | 0.08% |
| 2025-06-17 | 8.97 | 9.18 | 0.16 | 1.77% | 8.96 | 9.18 | 1879554 | 171069.94 | 0.12% |
| 2025-06-16 | 9.03 | 9.02 | 0.03 | 0.33% | 8.89 | 9.08 | 1914127 | 172173.33 | 0.12% |
| 2025-06-13 | 9.02 | 8.99 | 0.11 | 1.24% | 8.89 | 9.14 | 1916199 | 172053.44 | 0.12% |
| 2025-06-12 | 8.90 | 8.88 | 0.03 | 0.34% | 8.81 | 8.93 | 1325073 | 117612.76 | 0.08% |
| 2025-06-11 | 8.73 | 8.85 | 0.13 | 1.49% | 8.71 | 8.88 | 1253628 | 110433.28 | 0.08% |
| 2025-06-10 | 8.66 | 8.72 | 0.09 | 1.04% | 8.63 | 8.75 | 1467198 | 127700.29 | 0.09% |
| 2025-06-09 | 8.56 | 8.63 | 0.12 | 1.41% | 8.51 | 8.65 | 1157942 | 99466.16 | 0.07% |
| 2025-06-06 | 8.40 | 8.51 | 0.12 | 1.43% | 8.39 | 8.56 | 1058664 | 89909.59 | 0.07% |
| 2025-06-05 | 8.38 | 8.39 | 0.00 | 0.00% | 8.38 | 8.44 | 745061 | 62560.25 | 0.05% |
| 2025-06-04 | 8.32 | 8.39 | 0.09 | 1.08% | 8.28 | 8.39 | 770618 | 64445.82 | 0.05% |
| 2025-06-03 | 8.33 | 8.30 | 0.01 | 0.12% | 8.28 | 8.38 | 770795 | 64032.22 | 0.05% |
| 2025-05-30 | 8.30 | 8.29 | -0.02 | -0.24% | 8.26 | 8.37 | 974241 | 81096.05 | 0.06% |
| 2025-05-29 | 8.35 | 8.31 | -0.03 | -0.36% | 8.30 | 8.41 | 803118 | 67051.30 | 0.05% |
| 2025-05-28 | 8.17 | 8.34 | 0.17 | 2.08% | 8.15 | 8.36 | 1460102 | 121170.56 | 0.09% |
| 2025-05-27 | 8.18 | 8.17 | -0.02 | -0.24% | 8.16 | 8.23 | 547481 | 44808.35 | 0.03% |
| 2025-05-26 | 8.19 | 8.19 | 0.01 | 0.12% | 8.15 | 8.24 | 700119 | 57359.07 | 0.04% |
| 2025-05-23 | 8.30 | 8.18 | -0.12 | -1.45% | 8.18 | 8.32 | 836930 | 68942.23 | 0.05% |
| 2025-05-22 | 8.25 | 8.30 | 0.03 | 0.36% | 8.24 | 8.32 | 736094 | 61019.25 | 0.05% |
| 2025-05-21 | 8.23 | 8.27 | 0.07 | 0.85% | 8.23 | 8.30 | 806758 | 66719.77 | 0.05% |
| 2025-05-20 | 8.22 | 8.20 | 0.02 | 0.24% | 8.17 | 8.23 | 535847 | 43920.55 | 0.03% |
| 2025-05-19 | 8.15 | 8.18 | 0.03 | 0.37% | 8.15 | 8.23 | 743488 | 60944.24 | 0.05% |
| 2025-05-16 | 8.25 | 8.15 | -0.13 | -1.57% | 8.13 | 8.29 | 1055128 | 86214.59 | 0.07% |
| 2025-05-15 | 8.29 | 8.28 | -0.05 | -0.60% | 8.25 | 8.35 | 846618 | 70246.25 | 0.05% |
| 2025-05-14 | 8.22 | 8.33 | 0.13 | 1.59% | 8.19 | 8.35 | 1278808 | 105991.13 | 0.08% |
| 2025-05-13 | 8.16 | 8.20 | 0.06 | 0.74% | 8.13 | 8.24 | 944139 | 77368.83 | 0.06% |
| 2025-05-12 | 8.15 | 8.14 | 0.04 | 0.49% | 8.09 | 8.17 | 704514 | 57321.52 | 0.04% |
| 2025-05-09 | 8.10 | 8.10 | 0.05 | 0.62% | 8.09 | 8.15 | 738469 | 59943.22 | 0.05% |
| 2025-05-08 | 8.05 | 8.05 | -0.05 | -0.62% | 8.04 | 8.14 | 745340 | 60278.88 | 0.05% |
| 2025-05-07 | 8.10 | 8.10 | 0.14 | 1.76% | 7.99 | 8.11 | 1418988 | 114332.29 | 0.09% |
| 2025-05-06 | 7.97 | 7.96 | -0.03 | -0.38% | 7.89 | 7.98 | 1224980 | 97267.02 | 0.08% |
| 2025-04-30 | 7.95 | 7.99 | 0.05 | 0.63% | 7.94 | 8.03 | 893545 | 71443.20 | 0.06% |
| 2025-04-29 | 7.96 | 7.94 | -0.08 | -1.00% | 7.92 | 8.01 | 806642 | 64173.88 | 0.05% |
| 2025-04-28 | 7.97 | 8.02 | 0.06 | 0.75% | 7.92 | 8.04 | 892857 | 71443.98 | 0.06% |
| 2025-04-25 | 8.02 | 7.96 | -0.04 | -0.50% | 7.95 | 8.04 | 764798 | 61026.46 | 0.05% |
| 2025-04-24 | 7.98 | 8.00 | 0.00 | 0.00% | 7.97 | 8.03 | 641255 | 51349.35 | 0.04% |
| 2025-04-23 | 8.06 | 8.00 | -0.01 | -0.12% | 7.98 | 8.07 | 745146 | 59716.47 | 0.05% |
| 2025-04-22 | 7.92 | 8.01 | 0.07 | 0.88% | 7.91 | 8.05 | 1079581 | 86486.82 | 0.07% |
| 2025-04-21 | 7.96 | 7.94 | -0.05 | -0.63% | 7.92 | 8.01 | 804014 | 63978.59 | 0.05% |
| 2025-04-18 | 8.00 | 7.99 | 0.00 | 0.00% | 7.95 | 8.08 | 1071083 | 85749.02 | 0.07% |
| 2025-04-17 | 7.97 | 7.99 | 0.01 | 0.13% | 7.91 | 8.00 | 1022840 | 81451.10 | 0.06% |
| 2025-04-16 | 7.73 | 7.98 | 0.23 | 2.97% | 7.70 | 8.00 | 2156864 | 169079.66 | 0.13% |
| 2025-04-15 | 7.68 | 7.75 | 0.06 | 0.78% | 7.66 | 7.76 | 1336538 | 103093.09 | 0.08% |
| 2025-04-14 | 7.56 | 7.69 | 0.13 | 1.72% | 7.55 | 7.70 | 1697706 | 129624.38 | 0.10% |
| 2025-04-11 | 7.56 | 7.56 | -0.02 | -0.26% | 7.49 | 7.58 | 1474061 | 111126.74 | 0.09% |
| 2025-04-10 | 7.64 | 7.58 | 0.04 | 0.53% | 7.52 | 7.67 | 2508698 | 190098.55 | 0.15% |
| 2025-04-09 | 7.60 | 7.54 | -0.16 | -2.08% | 7.40 | 7.60 | 3461384 | 258923.44 | 0.21% |
| 2025-04-08 | 7.41 | 7.70 | 0.36 | 4.90% | 7.33 | 7.75 | 3366438 | 253269.97 | 0.21% |
上证大盘股票行情在线 K线走势图
