招商南油(601975)股票行情
招商南油(601975)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 |
|---|
| 2026-03-24 | 4.46 | 4.83 | 0.44 | 10.02% | 4.41 | 4.83 | 3412762 | 158808.42 | 7.29% |
| 2026-03-23 | 4.53 | 4.39 | -0.13 | -2.88% | 4.32 | 4.69 | 3096373 | 139181.41 | 6.62% |
| 2026-03-20 | 4.64 | 4.52 | -0.16 | -3.42% | 4.52 | 4.74 | 2870441 | 132309.92 | 6.13% |
| 2026-03-19 | 5.02 | 4.68 | -0.32 | -6.40% | 4.63 | 5.09 | 4661843 | 221360.80 | 9.96% |
| 2026-03-18 | 4.90 | 5.00 | 0.07 | 1.42% | 4.62 | 5.10 | 5011088 | 247913.52 | 10.71% |
| 2026-03-17 | 4.80 | 4.93 | 0.12 | 2.49% | 4.70 | 5.14 | 6240803 | 310033.34 | 13.33% |
| 2026-03-16 | 4.36 | 4.81 | 0.44 | 10.07% | 4.33 | 4.81 | 5530759 | 257256.86 | 11.82% |
| 2026-03-13 | 4.43 | 4.37 | -0.17 | -3.74% | 4.34 | 4.52 | 3030228 | 133326.23 | 6.47% |
| 2026-03-12 | 4.34 | 4.54 | 0.20 | 4.61% | 4.22 | 4.60 | 5001341 | 220892.50 | 10.69% |
| 2026-03-11 | 4.24 | 4.34 | 0.01 | 0.23% | 4.14 | 4.38 | 3753761 | 159220.38 | 8.02% |
| 2026-03-10 | 4.21 | 4.33 | 0.01 | 0.23% | 4.11 | 4.59 | 5306787 | 232054.89 | 11.34% |
| 2026-03-09 | 4.85 | 4.32 | -0.31 | -6.70% | 4.28 | 4.98 | 7081865 | 324042.41 | 15.13% |
| 2026-03-06 | 4.63 | 4.63 | -0.31 | -6.28% | 4.47 | 4.79 | 6520391 | 300075.41 | 13.93% |
| 2026-03-05 | 5.22 | 4.94 | -0.28 | -5.36% | 4.78 | 5.32 | 9167755 | 455046.75 | 19.59% |
| 2026-03-04 | 5.40 | 5.22 | 0.25 | 5.03% | 4.57 | 5.40 | 11660707 | 587513.81 | 24.91% |
| 2026-03-03 | 4.97 | 4.97 | 0.45 | 9.96% | 4.80 | 4.97 | 3418903 | 169638.58 | 7.30% |
| 2026-03-02 | 4.52 | 4.52 | 0.41 | 9.98% | 4.19 | 4.52 | 6982776 | 305682.19 | 14.92% |
| 2026-02-27 | 3.99 | 4.11 | 0.09 | 2.24% | 3.99 | 4.22 | 2722572 | 111964.94 | 5.82% |
| 2026-02-26 | 4.01 | 4.02 | -0.05 | -1.23% | 4.01 | 4.23 | 4330617 | 176935.47 | 9.25% |
| 2026-02-25 | 3.89 | 4.07 | 0.18 | 4.63% | 3.89 | 4.28 | 7047936 | 293326.69 | 15.06% |
| 2026-02-24 | 3.82 | 3.89 | 0.35 | 9.89% | 3.80 | 3.89 | 2684527 | 103904.10 | 5.74% |
| 2026-02-13 | 3.83 | 3.54 | -0.32 | -8.29% | 3.53 | 3.84 | 2866202 | 103121.69 | 6.12% |
| 2026-02-12 | 3.72 | 3.86 | 0.18 | 4.89% | 3.72 | 4.00 | 2575753 | 100055.20 | 5.50% |
| 2026-02-11 | 3.69 | 3.68 | -0.02 | -0.54% | 3.66 | 3.72 | 840309 | 31060.02 | 1.80% |
| 2026-02-10 | 3.67 | 3.70 | 0.01 | 0.27% | 3.59 | 3.75 | 1430596 | 52610.80 | 3.06% |
| 2026-02-09 | 3.65 | 3.69 | 0.08 | 2.22% | 3.63 | 3.73 | 1535766 | 56551.65 | 3.28% |
| 2026-02-06 | 3.55 | 3.61 | 0.02 | 0.56% | 3.49 | 3.66 | 1229472 | 44073.77 | 2.63% |
| 2026-02-05 | 3.68 | 3.59 | -0.10 | -2.71% | 3.55 | 3.69 | 1266186 | 45635.43 | 2.71% |
| 2026-02-04 | 3.58 | 3.69 | 0.11 | 3.07% | 3.57 | 3.72 | 1645716 | 60257.57 | 3.52% |
| 2026-02-03 | 3.53 | 3.58 | 0.09 | 2.58% | 3.49 | 3.59 | 1684256 | 59686.70 | 3.60% |
| 2026-02-02 | 3.60 | 3.49 | -0.20 | -5.42% | 3.45 | 3.64 | 2161757 | 76490.18 | 4.62% |
| 2026-01-30 | 3.70 | 3.69 | 0.00 | 0.00% | 3.60 | 3.83 | 2158265 | 79639.65 | 4.61% |
| 2026-01-29 | 3.66 | 3.69 | 0.04 | 1.10% | 3.65 | 3.78 | 2471347 | 91421.82 | 5.28% |
| 2026-01-28 | 3.58 | 3.65 | 0.07 | 1.96% | 3.52 | 3.70 | 2521935 | 91569.47 | 5.39% |
| 2026-01-27 | 3.55 | 3.58 | 0.00 | 0.00% | 3.49 | 3.67 | 2326670 | 83552.66 | 4.97% |
| 2026-01-26 | 3.44 | 3.58 | 0.16 | 4.68% | 3.41 | 3.60 | 2696873 | 94862.39 | 5.76% |
| 2026-01-23 | 3.39 | 3.42 | 0.01 | 0.29% | 3.37 | 3.44 | 1247735 | 42625.18 | 2.67% |
| 2026-01-22 | 3.39 | 3.41 | 0.02 | 0.59% | 3.38 | 3.48 | 1467461 | 50314.58 | 3.14% |
| 2026-01-21 | 3.33 | 3.39 | 0.04 | 1.19% | 3.29 | 3.43 | 1606214 | 54228.72 | 3.43% |
| 2026-01-20 | 3.32 | 3.35 | 0.02 | 0.60% | 3.26 | 3.36 | 1535981 | 50940.01 | 3.28% |
| 2026-01-19 | 3.24 | 3.33 | 0.09 | 2.78% | 3.23 | 3.35 | 1418408 | 46940.93 | 3.03% |
| 2026-01-16 | 3.33 | 3.24 | -0.12 | -3.57% | 3.23 | 3.34 | 1806868 | 59137.40 | 3.86% |
| 2026-01-15 | 3.30 | 3.36 | 0.03 | 0.90% | 3.29 | 3.39 | 1586419 | 53218.01 | 3.39% |
| 2026-01-14 | 3.28 | 3.33 | 0.07 | 2.15% | 3.27 | 3.45 | 3113924 | 105253.98 | 6.65% |
| 2026-01-13 | 3.27 | 3.26 | 0.00 | 0.00% | 3.23 | 3.29 | 1509776 | 49225.11 | 3.23% |
| 2026-01-12 | 3.24 | 3.26 | 0.04 | 1.24% | 3.21 | 3.30 | 1727768 | 56134.21 | 3.69% |
| 2026-01-09 | 3.28 | 3.22 | 0.01 | 0.31% | 3.19 | 3.30 | 1659589 | 53524.41 | 3.55% |
| 2026-01-08 | 3.16 | 3.21 | 0.12 | 3.88% | 3.16 | 3.30 | 2642571 | 85326.67 | 5.65% |
| 2026-01-07 | 3.14 | 3.09 | -0.06 | -1.90% | 3.09 | 3.18 | 1362926 | 42556.07 | 2.91% |
| 2026-01-06 | 3.07 | 3.15 | 0.08 | 2.61% | 3.05 | 3.19 | 1914373 | 60145.27 | 4.09% |
| 2026-01-05 | 3.05 | 3.07 | 0.05 | 1.66% | 3.04 | 3.10 | 1105984 | 33941.38 | 2.36% |
| 2025-12-31 | 3.05 | 3.02 | -0.03 | -0.98% | 3.01 | 3.06 | 712103 | 21563.77 | 1.52% |
| 2025-12-30 | 3.06 | 3.05 | 0.00 | 0.00% | 3.02 | 3.07 | 774936 | 23607.14 | 1.66% |
| 2025-12-29 | 3.04 | 3.05 | 0.02 | 0.66% | 3.02 | 3.07 | 723638 | 22073.56 | 1.51% |
| 2025-12-26 | 3.04 | 3.03 | -0.01 | -0.33% | 3.03 | 3.06 | 591832 | 18012.95 | 1.23% |
| 2025-12-25 | 3.04 | 3.04 | 0.00 | 0.00% | 3.02 | 3.05 | 531637 | 16153.77 | 1.11% |
| 2025-12-24 | 3.04 | 3.04 | -0.01 | -0.33% | 3.01 | 3.04 | 718379 | 21759.63 | 1.50% |
| 2025-12-23 | 3.08 | 3.05 | -0.02 | -0.65% | 3.04 | 3.08 | 605018 | 18490.91 | 1.26% |
| 2025-12-22 | 3.05 | 3.07 | 0.02 | 0.66% | 3.05 | 3.09 | 678410 | 20856.70 | 1.41% |
| 2025-12-19 | 3.03 | 3.05 | 0.01 | 0.33% | 3.03 | 3.07 | 731448 | 22321.74 | 1.52% |
| 2025-12-18 | 3.02 | 3.04 | 0.02 | 0.66% | 3.01 | 3.06 | 618900 | 18820.12 | 1.29% |
| 2025-12-17 | 2.97 | 3.02 | 0.04 | 1.34% | 2.95 | 3.04 | 821255 | 24595.54 | 1.71% |
| 2025-12-16 | 3.03 | 2.98 | -0.06 | -1.97% | 2.97 | 3.04 | 854228 | 25537.45 | 1.78% |
| 2025-12-15 | 3.02 | 3.04 | 0.01 | 0.33% | 3.01 | 3.07 | 627677 | 19139.85 | 1.31% |
| 2025-12-12 | 3.02 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 643719 | 19466.52 | 1.34% |
| 2025-12-11 | 3.05 | 3.01 | -0.03 | -0.99% | 3.00 | 3.05 | 674273 | 20345.46 | 1.40% |
| 2025-12-10 | 3.04 | 3.04 | -0.01 | -0.33% | 3.02 | 3.06 | 580137 | 17633.91 | 1.21% |
| 2025-12-09 | 3.09 | 3.05 | -0.05 | -1.61% | 3.04 | 3.10 | 802895 | 24584.97 | 1.67% |
| 2025-12-08 | 3.10 | 3.10 | 0.00 | 0.00% | 3.07 | 3.11 | 857046 | 26472.55 | 1.78% |
| 2025-12-05 | 3.09 | 3.10 | 0.00 | 0.00% | 3.05 | 3.10 | 865597 | 26646.21 | 1.80% |
| 2025-12-04 | 3.10 | 3.10 | 0.01 | 0.32% | 3.07 | 3.15 | 777138 | 24123.28 | 1.62% |
| 2025-12-03 | 3.09 | 3.09 | 0.00 | 0.00% | 3.08 | 3.11 | 762123 | 23563.54 | 1.59% |
| 2025-12-02 | 3.21 | 3.09 | -0.14 | -4.33% | 3.08 | 3.22 | 2104870 | 65597.09 | 4.38% |
| 2025-12-01 | 3.11 | 3.23 | 0.11 | 3.53% | 3.11 | 3.25 | 1583832 | 50633.21 | 3.30% |
| 2025-11-28 | 3.14 | 3.12 | -0.01 | -0.32% | 3.10 | 3.16 | 1143908 | 35801.96 | 2.38% |
| 2025-11-27 | 3.20 | 3.13 | -0.07 | -2.19% | 3.12 | 3.20 | 1012059 | 31962.48 | 2.11% |
| 2025-11-26 | 3.22 | 3.20 | -0.01 | -0.31% | 3.19 | 3.25 | 898194 | 28854.27 | 1.87% |
| 2025-11-25 | 3.18 | 3.21 | 0.02 | 0.63% | 3.16 | 3.25 | 1058521 | 33997.76 | 2.20% |
| 2025-11-24 | 3.18 | 3.19 | 0.03 | 0.95% | 3.14 | 3.23 | 1034872 | 32982.44 | 2.16% |
| 2025-11-21 | 3.22 | 3.16 | -0.07 | -2.17% | 3.15 | 3.25 | 1331278 | 42547.49 | 2.77% |
上证大盘股票行情在线 K线走势图
招商南油(601975)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
