中油资本 (000617) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	6.42	6.61	0.13	2.01%	6.36	6.90	1815638	119474	1.44%
2025-04-02	6.41	6.48	0.06	0.93%	6.39	6.48	461947	29743	0.37%
2025-04-01	6.39	6.42	0.04	0.63%	6.38	6.51	507997	32726	0.40%
2025-03-31	6.47	6.38	-0.17	-2.60%	6.33	6.53	910956	58348	0.72%
2025-03-28	6.48	6.55	0.07	1.08%	6.46	6.58	727017	47555	0.58%
2025-03-27	6.43	6.48	0.04	0.62%	6.38	6.56	599035	38843	0.47%
2025-03-26	6.42	6.44	0.00	0.00%	6.39	6.48	439078	28224	0.35%
2025-03-25	6.43	6.44	0.01	0.16%	6.40	6.47	303090	19498	0.24%
2025-03-24	6.46	6.43	-0.04	-0.62%	6.35	6.49	487174	31183	0.39%
2025-03-21	6.52	6.47	-0.06	-0.92%	6.43	6.57	533151	34676	0.42%
2025-03-20	6.59	6.53	-0.07	-1.06%	6.52	6.59	417152	27316	0.33%
2025-03-19	6.58	6.60	0.02	0.30%	6.56	6.62	502007	33079	0.40%
2025-03-18	6.59	6.58	0.01	0.15%	6.54	6.61	475172	31230	0.38%
2025-03-17	6.59	6.57	-0.01	-0.15%	6.55	6.63	594361	39099	0.47%
2025-03-14	6.39	6.58	0.20	3.13%	6.36	6.65	1316346	86133	1.04%
2025-03-13	6.41	6.38	-0.03	-0.47%	6.33	6.44	459848	29305	0.36%
2025-03-12	6.40	6.41	0.01	0.16%	6.37	6.47	486716	31232	0.38%
2025-03-11	6.34	6.40	0.00	0.00%	6.33	6.40	484340	30792	0.38%
2025-03-10	6.47	6.40	-0.09	-1.39%	6.36	6.49	630600	40356	0.50%
2025-03-07	6.62	6.49	-0.17	-2.55%	6.46	6.66	864037	56476	0.68%
2025-03-06	6.44	6.66	0.24	3.74%	6.44	6.69	1443281	95112	1.14%
2025-03-05	6.41	6.42	0.01	0.16%	6.33	6.44	533574	34061	0.42%
2025-03-04	6.32	6.41	0.06	0.94%	6.31	6.42	454243	28960	0.36%
2025-03-03	6.33	6.35	0.03	0.47%	6.28	6.41	529966	33654	0.42%
2025-02-28	6.43	6.32	-0.15	-2.32%	6.29	6.52	834934	53360	0.66%
2025-02-27	6.50	6.47	-0.07	-1.07%	6.37	6.56	887295	57282	0.70%
2025-02-26	6.47	6.54	0.07	1.08%	6.41	6.57	818291	52987	0.65%
2025-02-25	6.51	6.47	-0.10	-1.52%	6.46	6.55	546648	35543	0.43%
2025-02-24	6.61	6.57	-0.06	-0.90%	6.53	6.65	635332	41783	0.50%
2025-02-21	6.54	6.63	0.08	1.22%	6.45	6.66	922350	60577	0.73%
2025-02-20	6.58	6.55	-0.07	-1.06%	6.53	6.63	551729	36181	0.44%
2025-02-19	6.56	6.62	0.06	0.91%	6.53	6.64	571571	37642	0.45%
2025-02-18	6.78	6.56	-0.25	-3.67%	6.55	6.80	835549	55721	0.66%
2025-02-17	6.81	6.81	0.04	0.59%	6.74	6.87	867189	59090	0.69%
2025-02-14	6.78	6.77	-0.03	-0.44%	6.70	6.84	593472	40038	0.47%
2025-02-13	6.88	6.80	-0.09	-1.31%	6.79	6.89	751029	51318	0.59%
2025-02-12	6.75	6.89	0.12	1.77%	6.74	6.89	716796	48793	0.57%
2025-02-11	6.83	6.77	-0.07	-1.02%	6.71	6.84	593080	40059	0.47%
2025-02-10	6.76	6.84	0.09	1.33%	6.75	6.88	854913	58348	0.68%
2025-02-07	6.61	6.75	0.12	1.81%	6.59	6.92	1317608	88935	1.04%
2025-02-06	6.49	6.63	0.13	2.00%	6.44	6.63	706765	46292	0.56%
2025-02-05	6.58	6.50	-0.03	-0.46%	6.47	6.59	521811	34020	0.41%
2025-01-27	6.71	6.53	-0.16	-2.39%	6.53	6.77	646669	42791	0.51%
2025-01-24	6.61	6.69	0.03	0.45%	6.60	6.72	879136	58645	0.70%
2025-01-23	6.60	6.66	0.15	2.30%	6.59	6.98	1643998	111768	1.30%
2025-01-22	6.56	6.51	-0.09	-1.36%	6.47	6.60	489728	31928	0.39%
2025-01-21	6.69	6.60	-0.06	-0.90%	6.55	6.71	587759	38775	0.46%
2025-01-20	6.66	6.66	0.06	0.91%	6.60	6.83	1015429	68163	0.80%
2025-01-17	6.57	6.60	-0.02	-0.30%	6.56	6.65	417114	27557	0.33%
2025-01-16	6.63	6.62	0.02	0.30%	6.56	6.73	682089	45326	0.54%
2025-01-15	6.60	6.60	-0.04	-0.60%	6.54	6.67	771205	50871	0.61%
2025-01-14	6.44	6.64	0.20	3.11%	6.44	6.66	847651	55824	0.67%
2025-01-13	6.35	6.44	0.08	1.26%	6.30	6.47	483524	30956	0.38%
2025-01-10	6.56	6.36	-0.17	-2.60%	6.36	6.59	390351	25224	0.31%
2025-01-09	6.52	6.53	-0.04	-0.61%	6.51	6.60	323770	21243	0.26%
2025-01-08	6.59	6.57	-0.05	-0.76%	6.39	6.61	585192	38137	0.46%
2025-01-07	6.61	6.68	0.07	1.06%	6.53	6.68	516739	34141	0.41%
2025-01-06	6.50	6.61	0.09	1.38%	6.46	6.63	715675	46989	0.57%
2025-01-03	6.69	6.52	-0.14	-2.10%	6.51	6.71	771405	50905	0.61%
2025-01-02	6.89	6.66	-0.23	-3.34%	6.61	6.93	876250	59281	0.69%
2024-12-31	7.18	6.89	-0.29	-4.04%	6.88	7.21	1036791	72738	0.82%
2024-12-30	7.14	7.18	0.02	0.28%	7.08	7.20	570160	40713	0.45%
2024-12-27	7.10	7.16	0.07	0.99%	7.08	7.24	873826	62734	0.69%
2024-12-26	7.11	7.09	-0.05	-0.70%	7.08	7.16	427915	30445	0.34%
2024-12-25	7.18	7.14	-0.04	-0.56%	7.06	7.19	494962	35197	0.39%