和顺石油 (603353) - 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
2026-06-18	40.80	40.75	-0.35	-0.85%	40.40	41.69	48420	19857	2.84%
2026-06-17	40.26	41.10	0.40	0.98%	39.70	42.56	63013	26130	3.70%
2026-06-16	40.27	40.70	0.03	0.07%	39.39	41.35	65739	26552	3.86%
2026-06-15	38.19	40.67	1.90	4.90%	38.19	42.65	112381	45893	6.59%
2026-06-12	38.20	38.77	0.57	1.49%	38.20	41.50	79600	31568	4.67%
2026-06-11	39.91	38.20	-0.93	-2.38%	37.65	40.30	50822	19505	2.98%
2026-06-10	40.21	39.13	-1.48	-3.64%	38.50	40.31	44476	17444	2.61%
2026-06-09	41.24	40.61	0.10	0.25%	38.68	41.32	50817	20386	2.98%
2026-06-08	41.00	40.51	-2.99	-6.87%	39.78	42.49	50719	20737	2.98%
2026-06-05	44.33	43.50	-1.19	-2.66%	42.50	44.65	64211	27778	3.77%
2026-06-04	44.79	44.69	-1.21	-2.64%	43.76	46.76	69141	31087	4.06%
2026-06-03	45.76	45.90	0.31	0.68%	45.13	49.15	72136	33571	4.23%
2026-06-02	47.15	45.59	-1.53	-3.25%	44.13	47.64	70515	32063	4.14%
2026-06-01	49.70	47.22	-3.88	-7.59%	47.02	50.43	83847	40573	4.92%
2026-05-29	56.98	51.10	-5.68	-10.00%	51.10	58.69	122834	66547	7.21%
2026-05-28	52.50	56.78	5.16	10.00%	49.01	56.78	141663	74590	8.31%
2026-05-27	55.79	51.62	-3.45	-6.26%	51.29	57.93	132565	71739	7.78%
2026-05-26	50.12	55.07	5.01	10.01%	50.12	55.07	86562	47076	5.08%
2026-05-25	50.20	50.06	-0.60	-1.18%	48.66	53.46	71203	36428	4.18%
2026-05-22	50.10	50.66	0.71	1.42%	48.80	52.00	75005	38009	4.40%
2026-05-21	52.74	49.95	-3.11	-5.86%	48.18	54.88	116840	61397	6.86%
2026-05-20	47.64	53.06	4.82	9.99%	47.48	53.06	83195	42499	4.88%
2026-05-19	46.00	48.24	1.96	4.24%	45.43	48.59	69239	32703	4.06%
2026-05-18	45.22	46.28	0.67	1.47%	44.85	47.59	69272	31878	4.06%
2026-05-15	48.91	45.61	-3.31	-6.77%	44.81	50.00	80241	37412	4.71%
2026-05-14	51.84	48.92	-3.76	-7.14%	48.00	52.00	72341	36117	4.24%
2026-05-13	52.28	52.68	-0.73	-1.37%	50.32	53.12	117986	60951	6.92%
2026-05-12	52.28	53.41	1.13	2.16%	52.02	55.75	91088	49102	5.34%
2026-05-11	52.83	52.28	-0.03	-0.06%	50.02	53.36	88090	45286	5.17%
2026-05-08	47.94	52.31	3.00	6.08%	47.81	53.58	130980	67073	7.69%
2026-05-07	48.32	49.31	1.91	4.03%	46.97	51.89	180139	88790	10.57%
2026-05-06	43.61	47.40	4.31	10.00%	43.16	47.40	161500	74195	9.48%
2026-04-30	45.00	43.09	-0.73	-1.67%	40.38	45.00	183140	77832	10.75%
2026-04-29	39.00	43.82	3.98	9.99%	38.75	43.82	159371	67044	9.35%
2026-04-28	37.41	39.84	2.43	6.50%	36.44	41.15	152924	59718	8.97%
2026-04-27	36.43	37.41	0.97	2.66%	35.28	38.21	61141	22405	3.59%
2026-04-24	36.10	36.44	-0.07	-0.19%	35.80	36.93	43547	15842	2.56%
2026-04-23	37.01	36.51	-0.36	-0.98%	36.03	37.22	38920	14226	2.28%
2026-04-22	37.43	36.87	-0.43	-1.15%	36.22	37.56	37242	13688	2.19%
2026-04-21	38.01	37.30	-0.68	-1.79%	36.70	38.18	40440	15062	2.37%
2026-04-20	39.47	37.98	-1.03	-2.64%	37.79	39.60	55004	21160	3.23%
2026-04-17	38.64	39.01	0.55	1.43%	38.03	39.62	66878	25985	3.92%
2026-04-16	38.66	38.46	-0.19	-0.49%	38.02	38.75	44339	17015	2.60%
2026-04-15	39.30	38.65	-1.15	-2.89%	38.56	39.78	45657	17727	2.68%
2026-04-14	40.29	39.80	-1.35	-3.28%	39.63	41.00	74692	29872	4.38%
2026-04-13	42.50	41.15	0.48	1.18%	37.80	42.50	108118	43486	6.34%
2026-04-10	42.14	40.67	-1.47	-3.49%	40.20	42.48	89723	36965	5.26%
2026-04-09	40.82	42.14	1.16	2.83%	40.45	43.46	113135	47650	6.64%
2026-04-08	38.55	40.98	0.51	1.26%	38.55	42.46	161971	66190	9.50%
2026-04-07	36.50	40.47	3.68	10.00%	35.05	40.47	159882	61308	9.38%
2026-04-03	36.50	36.79	0.29	0.79%	34.90	37.46	140900	51298	8.27%
2026-04-02	33.78	36.50	3.32	10.01%	33.78	36.50	63381	22956	3.72%
2026-04-01	32.13	33.18	1.12	3.49%	31.89	33.51	59783	19649	3.51%
2026-03-31	32.98	32.06	-1.06	-3.20%	32.03	33.40	61042	19900	3.58%
2026-03-30	34.68	33.12	-0.87	-2.56%	32.71	34.73	57100	19078	3.35%
2026-03-27	33.70	33.99	0.13	0.38%	33.50	34.81	55347	18804	3.25%
2026-03-26	34.46	33.86	-0.58	-1.68%	33.45	34.92	77918	26560	4.57%
2026-03-25	33.90	34.44	-0.74	-2.10%	33.54	35.00	77068	26491	4.52%
2026-03-24	34.95	35.18	-1.40	-3.83%	33.20	35.51	110894	38002	6.51%
2026-03-23	38.90	36.58	-3.61	-8.98%	36.17	38.99	119295	44264	7.00%
2026-03-20	41.00	40.19	-4.47	-10.01%	40.19	42.45	125642	51264	7.37%
2026-03-19	49.00	44.66	-0.19	-0.42%	42.57	49.00	204452	91938	12.00%
2026-03-18	43.83	44.85	0.29	0.65%	41.24	47.80	143773	64112	8.44%
2026-03-17	41.83	44.56	2.29	5.42%	41.74	44.99	129946	56778	7.63%
2026-03-16	39.80	42.27	2.52	6.34%	39.80	43.11	111785	46969	6.56%
2026-03-13	40.89	39.75	-1.22	-2.98%	39.38	41.00	80263	32161	4.71%