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
2026-04-30	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%
2026-03-12	44.45	40.97	-1.88	-4.39%	40.85	44.45	158369	66092	9.29%
2026-03-11	39.34	42.85	3.90	10.01%	38.80	42.85	108844	45992	6.39%
2026-03-10	36.10	38.95	-1.15	-2.87%	36.10	40.42	142581	54856	8.37%
2026-03-09	43.13	40.10	-0.82	-2.00%	39.84	44.59	161316	68596	9.47%
2026-03-06	40.10	40.92	-1.89	-4.41%	39.75	42.00	133721	54306	7.85%
2026-03-05	43.50	42.81	-3.68	-7.92%	41.84	46.36	188126	81428	11.04%
2026-03-04	54.00	46.49	-4.48	-8.79%	45.87	54.00	226782	107875	13.31%
2026-03-03	48.00	50.97	4.63	9.99%	47.00	50.97	195357	98154	11.46%
2026-03-02	46.33	46.34	4.21	9.99%	44.43	46.34	205488	93823	12.06%
2026-02-27	38.37	42.13	3.83	10.00%	38.37	42.13	84990	35109	4.99%
2026-02-26	37.40	38.30	0.17	0.45%	37.16	38.47	45145	17089	2.65%
2026-02-25	38.06	38.13	-0.39	-1.01%	36.83	38.59	67170	25355	3.94%
2026-02-24	39.23	38.52	0.32	0.84%	38.35	41.02	96175	38124	5.64%
2026-02-13	38.16	38.20	-0.15	-0.39%	38.00	39.14	43480	16769	2.55%
2026-02-12	38.13	38.35	0.03	0.08%	37.70	38.94	38561	14804	2.26%
2026-02-11	37.76	38.32	0.56	1.48%	36.87	38.98	49456	18826	2.90%
2026-02-10	37.96	37.76	-0.61	-1.59%	37.16	39.40	48435	18373	2.84%
2026-02-09	36.02	38.37	2.39	6.64%	35.30	38.89	81814	30912	4.80%
2026-02-06	35.22	35.98	0.15	0.42%	35.00	36.47	45304	16292	2.66%
2026-02-05	36.82	35.83	-1.17	-3.16%	35.71	37.20	51592	18629	3.03%
2026-02-04	38.65	37.00	-1.65	-4.27%	36.40	39.01	78067	29188	4.58%
2026-02-03	36.15	38.65	2.13	5.83%	35.51	39.20	110734	41662	6.50%
2026-02-02	32.83	36.52	0.38	1.05%	32.83	38.32	133883	49372	7.86%
2026-01-30	38.77	36.14	-3.32	-8.41%	35.51	39.46	140567	51969	8.25%
2026-01-29	35.14	39.46	3.04	8.35%	35.14	39.72	172784	65930	10.14%
2026-01-28	36.27	36.42	0.86	2.42%	35.44	37.89	146948	53741	8.62%
2026-01-27	35.00	35.56	0.63	1.80%	33.57	35.88	141658	49081	8.31%
2026-01-26	31.78	34.93	3.18	10.02%	31.78	34.93	116967	39705	6.86%