和顺石油(603353)股票行情
和顺石油(603353)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 |
|---|
| 2025-06-18 | 18.39 | 17.82 | -0.57 | -3.10% | 17.70 | 18.80 | 155605 | 28273.78 | 9.13% |
| 2025-06-17 | 17.64 | 18.39 | -0.61 | -3.21% | 17.39 | 19.51 | 235721 | 42969.07 | 13.83% |
| 2025-06-16 | 19.20 | 19.00 | 1.26 | 7.10% | 18.51 | 19.51 | 272826 | 52510.89 | 16.01% |
| 2025-06-13 | 17.28 | 17.74 | 1.61 | 9.98% | 16.88 | 17.74 | 146072 | 25459.30 | 8.57% |
| 2025-06-12 | 16.50 | 16.13 | 0.08 | 0.50% | 16.08 | 16.93 | 85416 | 13962.45 | 5.01% |
| 2025-06-11 | 16.00 | 16.05 | 0.02 | 0.12% | 15.93 | 16.18 | 36195 | 5809.25 | 2.12% |
| 2025-06-10 | 16.40 | 16.03 | -0.18 | -1.11% | 15.76 | 16.48 | 52235 | 8382.69 | 3.07% |
| 2025-06-09 | 16.51 | 16.21 | -0.11 | -0.67% | 16.15 | 16.65 | 74646 | 12169.66 | 4.38% |
| 2025-06-06 | 15.71 | 16.32 | 0.60 | 3.82% | 15.64 | 17.29 | 117398 | 19354.88 | 6.89% |
| 2025-06-05 | 15.98 | 15.82 | -0.22 | -1.37% | 15.78 | 16.10 | 36416 | 5779.08 | 2.14% |
| 2025-06-04 | 15.90 | 16.04 | 0.07 | 0.44% | 15.82 | 16.25 | 58097 | 9279.54 | 3.41% |
| 2025-06-03 | 15.51 | 15.97 | 0.76 | 5.00% | 15.51 | 16.58 | 88852 | 14121.04 | 5.21% |
| 2025-05-30 | 15.57 | 15.21 | -0.35 | -2.25% | 15.14 | 15.65 | 23120 | 3536.29 | 1.36% |
| 2025-05-29 | 15.48 | 15.56 | 0.12 | 0.78% | 15.36 | 15.69 | 25546 | 3986.01 | 1.50% |
| 2025-05-28 | 15.71 | 15.44 | -0.19 | -1.22% | 15.41 | 15.71 | 15684 | 2432.24 | 0.92% |
| 2025-05-27 | 15.49 | 15.63 | 0.14 | 0.90% | 15.25 | 15.63 | 20865 | 3228.60 | 1.22% |
| 2025-05-26 | 15.37 | 15.49 | 0.16 | 1.04% | 15.31 | 15.59 | 18173 | 2808.84 | 1.07% |
| 2025-05-23 | 15.57 | 15.33 | -0.24 | -1.54% | 15.31 | 15.72 | 24943 | 3870.28 | 1.46% |
| 2025-05-22 | 15.85 | 15.57 | -0.28 | -1.77% | 15.55 | 16.15 | 34999 | 5529.08 | 2.05% |
| 2025-05-21 | 15.87 | 15.85 | -0.02 | -0.13% | 15.60 | 15.87 | 23774 | 3738.88 | 1.40% |
| 2025-05-20 | 15.51 | 15.87 | 0.33 | 2.12% | 15.44 | 15.88 | 30096 | 4728.77 | 1.77% |
| 2025-05-19 | 15.58 | 15.54 | -0.02 | -0.13% | 15.39 | 15.63 | 23102 | 3586.13 | 1.36% |
| 2025-05-16 | 15.63 | 15.56 | -0.09 | -0.58% | 15.55 | 15.74 | 20455 | 3198.89 | 1.20% |
| 2025-05-15 | 15.76 | 15.65 | -0.14 | -0.89% | 15.52 | 15.77 | 27991 | 4380.01 | 1.64% |
| 2025-05-14 | 15.71 | 15.79 | 0.00 | 0.00% | 15.62 | 15.90 | 37131 | 5861.57 | 2.18% |
| 2025-05-13 | 15.91 | 15.79 | -0.06 | -0.38% | 15.75 | 15.98 | 24906 | 3947.12 | 1.46% |
| 2025-05-12 | 15.81 | 15.85 | 0.15 | 0.96% | 15.63 | 15.92 | 27034 | 4257.31 | 1.59% |
| 2025-05-09 | 16.06 | 15.70 | -0.23 | -1.44% | 15.67 | 16.31 | 46285 | 7342.09 | 2.72% |
| 2025-05-08 | 15.52 | 15.93 | 0.22 | 1.40% | 15.52 | 16.10 | 40486 | 6416.93 | 2.38% |
| 2025-05-07 | 15.76 | 15.71 | 0.09 | 0.58% | 15.48 | 15.84 | 37766 | 5920.22 | 2.22% |
| 2025-05-06 | 15.28 | 15.62 | 0.30 | 1.96% | 15.28 | 15.62 | 42969 | 6668.28 | 2.52% |
| 2025-04-30 | 15.20 | 15.32 | 0.14 | 0.92% | 15.20 | 15.45 | 35353 | 5421.65 | 2.07% |
| 2025-04-29 | 14.74 | 15.18 | 0.30 | 2.02% | 14.72 | 15.36 | 41115 | 6232.63 | 2.41% |
| 2025-04-28 | 14.99 | 14.88 | -0.07 | -0.47% | 14.71 | 15.05 | 28716 | 4279.20 | 1.69% |
| 2025-04-25 | 14.76 | 14.95 | 0.06 | 0.40% | 14.76 | 15.03 | 30698 | 4585.57 | 1.80% |
| 2025-04-24 | 15.15 | 14.89 | -0.33 | -2.17% | 14.78 | 15.19 | 48987 | 7329.40 | 2.87% |
| 2025-04-23 | 15.20 | 15.22 | 0.01 | 0.07% | 15.03 | 15.25 | 48874 | 7408.93 | 2.87% |
| 2025-04-22 | 15.34 | 15.21 | -0.25 | -1.62% | 15.06 | 15.53 | 73716 | 11233.72 | 4.33% |
| 2025-04-21 | 15.10 | 15.46 | 0.59 | 3.97% | 15.10 | 15.73 | 95271 | 14618.29 | 5.59% |
| 2025-04-18 | 15.04 | 14.87 | -0.01 | -0.07% | 14.68 | 15.20 | 49193 | 7329.08 | 2.89% |
| 2025-04-17 | 14.59 | 14.88 | 0.27 | 1.85% | 14.41 | 15.05 | 54002 | 8047.93 | 3.17% |
| 2025-04-16 | 14.64 | 14.61 | -0.21 | -1.42% | 14.41 | 15.10 | 51352 | 7560.18 | 3.01% |
| 2025-04-15 | 15.01 | 14.82 | -0.12 | -0.80% | 14.69 | 15.20 | 43800 | 6488.12 | 2.57% |
| 2025-04-14 | 14.70 | 14.94 | 0.38 | 2.61% | 14.70 | 15.24 | 83358 | 12527.31 | 4.89% |
| 2025-04-11 | 14.10 | 14.56 | 0.27 | 1.89% | 14.00 | 14.95 | 80769 | 11816.01 | 4.74% |
| 2025-04-10 | 14.02 | 14.29 | 0.39 | 2.81% | 14.00 | 14.56 | 94677 | 13561.58 | 5.56% |
| 2025-04-09 | 13.22 | 13.90 | 0.03 | 0.22% | 12.56 | 14.24 | 104219 | 14003.44 | 6.12% |
| 2025-04-08 | 14.00 | 13.87 | -1.47 | -9.58% | 13.81 | 14.48 | 150150 | 21083.76 | 8.81% |
| 2025-04-07 | 15.34 | 15.34 | -1.70 | -9.98% | 15.34 | 15.52 | 25360 | 3891.54 | 1.49% |
| 2025-04-03 | 17.04 | 17.04 | -1.89 | -9.98% | 17.04 | 17.73 | 149529 | 25658.37 | 8.77% |
| 2025-04-02 | 21.50 | 18.93 | -2.10 | -9.99% | 18.93 | 21.51 | 268327 | 53192.19 | 15.75% |
| 2025-04-01 | 21.03 | 21.03 | 1.91 | 9.99% | 21.03 | 21.03 | 24693 | 5193.02 | 1.45% |
| 2025-03-31 | 19.12 | 19.12 | 1.74 | 10.01% | 19.12 | 19.12 | 20671 | 3952.24 | 1.21% |
| 2025-03-28 | 15.34 | 17.38 | 1.58 | 10.00% | 15.34 | 17.38 | 127311 | 21031.63 | 7.47% |
| 2025-03-27 | 17.62 | 15.80 | -0.22 | -1.37% | 15.70 | 17.62 | 140220 | 23203.57 | 8.23% |
| 2025-03-26 | 14.42 | 16.02 | 1.46 | 10.03% | 14.42 | 16.02 | 52310 | 8247.48 | 3.07% |
| 2025-03-25 | 14.48 | 14.56 | 0.08 | 0.55% | 14.25 | 14.59 | 18934 | 2736.58 | 1.11% |
| 2025-03-24 | 15.11 | 14.48 | -0.64 | -4.23% | 14.16 | 15.12 | 37147 | 5405.97 | 2.18% |
| 2025-03-21 | 15.30 | 15.12 | -0.10 | -0.66% | 15.07 | 15.40 | 28787 | 4385.93 | 1.69% |
| 2025-03-20 | 15.11 | 15.22 | 0.12 | 0.79% | 15.10 | 15.36 | 18505 | 2817.54 | 1.09% |
| 2025-03-19 | 15.19 | 15.10 | -0.13 | -0.85% | 15.04 | 15.30 | 16885 | 2555.24 | 0.99% |
| 2025-03-18 | 15.14 | 15.23 | 0.03 | 0.20% | 15.09 | 15.29 | 21636 | 3287.01 | 1.27% |
| 2025-03-17 | 15.32 | 15.20 | -0.03 | -0.20% | 15.13 | 15.40 | 19833 | 3017.46 | 1.16% |
| 2025-03-14 | 15.19 | 15.23 | -0.04 | -0.26% | 15.04 | 15.27 | 24477 | 3709.13 | 1.44% |
| 2025-03-13 | 15.18 | 15.27 | 0.17 | 1.13% | 14.97 | 15.28 | 33296 | 5048.58 | 1.95% |
| 2025-03-12 | 14.77 | 15.10 | 0.33 | 2.23% | 14.71 | 15.38 | 56259 | 8505.00 | 3.30% |
| 2025-03-11 | 14.40 | 14.77 | 0.17 | 1.16% | 14.39 | 14.80 | 19461 | 2837.24 | 1.14% |
| 2025-03-10 | 14.42 | 14.60 | 0.18 | 1.25% | 14.34 | 14.65 | 20077 | 2924.21 | 1.18% |
| 2025-03-07 | 14.57 | 14.42 | -0.18 | -1.23% | 14.31 | 14.62 | 21157 | 3057.73 | 1.24% |
| 2025-03-06 | 14.22 | 14.60 | 0.37 | 2.60% | 14.12 | 15.10 | 45454 | 6695.54 | 2.67% |
| 2025-03-05 | 14.10 | 14.23 | 0.10 | 0.71% | 13.74 | 14.32 | 28880 | 4049.32 | 1.69% |
| 2025-03-04 | 13.99 | 14.13 | 0.05 | 0.36% | 13.91 | 14.15 | 15409 | 2166.87 | 0.90% |
| 2025-03-03 | 14.08 | 14.08 | 0.00 | 0.00% | 13.99 | 14.32 | 18754 | 2651.97 | 1.10% |
| 2025-02-28 | 14.80 | 14.08 | -0.80 | -5.38% | 14.05 | 14.80 | 36247 | 5226.64 | 2.13% |
| 2025-02-27 | 14.48 | 14.98 | 0.48 | 3.31% | 14.40 | 15.08 | 44685 | 6576.59 | 2.62% |
| 2025-02-26 | 14.48 | 14.50 | 0.02 | 0.14% | 14.40 | 14.61 | 19137 | 2773.73 | 1.12% |
| 2025-02-25 | 14.51 | 14.48 | -0.15 | -1.03% | 14.45 | 14.70 | 20071 | 2917.75 | 1.18% |
| 2025-02-24 | 14.66 | 14.63 | 0.03 | 0.21% | 14.49 | 14.73 | 24899 | 3637.80 | 1.46% |
| 2025-02-21 | 14.90 | 14.60 | -0.38 | -2.54% | 14.50 | 15.08 | 44829 | 6570.57 | 2.63% |
| 2025-02-20 | 15.10 | 14.98 | -0.10 | -0.66% | 14.77 | 15.20 | 24213 | 3615.80 | 1.42% |
上证大盘股票行情在线 K线走势图
