中油工程(600339)股票行情
中油工程(600339)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 |
|---|
| 2025-03-28 | 3.43 | 3.35 | -0.09 | -2.62% | 3.33 | 3.44 | 348321 | 11738.90 | 0.62% |
| 2025-03-27 | 3.52 | 3.44 | -0.07 | -1.99% | 3.42 | 3.54 | 372489 | 12866.60 | 0.67% |
| 2025-03-26 | 3.52 | 3.51 | -0.01 | -0.28% | 3.50 | 3.57 | 352099 | 12420.09 | 0.63% |
| 2025-03-25 | 3.45 | 3.52 | 0.05 | 1.44% | 3.43 | 3.55 | 485915 | 16995.44 | 0.87% |
| 2025-03-24 | 3.45 | 3.47 | 0.02 | 0.58% | 3.41 | 3.47 | 533985 | 18326.31 | 0.96% |
| 2025-03-21 | 3.38 | 3.45 | 0.07 | 2.07% | 3.37 | 3.50 | 896822 | 30969.00 | 1.61% |
| 2025-03-20 | 3.35 | 3.38 | 0.03 | 0.90% | 3.34 | 3.41 | 469481 | 15860.88 | 0.84% |
| 2025-03-19 | 3.35 | 3.35 | -0.01 | -0.30% | 3.33 | 3.36 | 269774 | 9028.37 | 0.48% |
| 2025-03-18 | 3.34 | 3.36 | 0.03 | 0.90% | 3.31 | 3.36 | 326792 | 10911.81 | 0.59% |
| 2025-03-17 | 3.30 | 3.33 | 0.04 | 1.22% | 3.29 | 3.39 | 506698 | 16960.44 | 0.91% |
| 2025-03-14 | 3.23 | 3.29 | 0.05 | 1.54% | 3.22 | 3.29 | 462663 | 15103.19 | 0.83% |
| 2025-03-13 | 3.21 | 3.24 | 0.03 | 0.93% | 3.20 | 3.24 | 357931 | 11533.51 | 0.64% |
| 2025-03-12 | 3.21 | 3.21 | 0.00 | 0.00% | 3.19 | 3.23 | 247948 | 7964.65 | 0.44% |
| 2025-03-11 | 3.18 | 3.21 | 0.01 | 0.31% | 3.17 | 3.21 | 294008 | 9372.24 | 0.53% |
| 2025-03-10 | 3.21 | 3.20 | -0.01 | -0.31% | 3.19 | 3.23 | 257213 | 8245.44 | 0.46% |
| 2025-03-07 | 3.22 | 3.21 | -0.02 | -0.62% | 3.20 | 3.24 | 275716 | 8883.98 | 0.49% |
| 2025-03-06 | 3.23 | 3.23 | 0.01 | 0.31% | 3.18 | 3.23 | 389570 | 12502.51 | 0.70% |
| 2025-03-05 | 3.28 | 3.22 | -0.06 | -1.83% | 3.21 | 3.28 | 400220 | 12926.50 | 0.72% |
| 2025-03-04 | 3.28 | 3.28 | -0.01 | -0.30% | 3.26 | 3.29 | 252003 | 8251.36 | 0.45% |
| 2025-03-03 | 3.30 | 3.29 | 0.00 | 0.00% | 3.28 | 3.34 | 348154 | 11532.25 | 0.62% |
| 2025-02-28 | 3.32 | 3.29 | -0.03 | -0.90% | 3.29 | 3.35 | 307274 | 10211.36 | 0.55% |
| 2025-02-27 | 3.36 | 3.32 | -0.04 | -1.19% | 3.29 | 3.38 | 355445 | 11805.67 | 0.64% |
| 2025-02-26 | 3.32 | 3.36 | 0.05 | 1.51% | 3.31 | 3.38 | 391033 | 13090.51 | 0.70% |
| 2025-02-25 | 3.36 | 3.31 | -0.06 | -1.78% | 3.30 | 3.36 | 341144 | 11345.40 | 0.61% |
| 2025-02-24 | 3.31 | 3.37 | 0.04 | 1.20% | 3.30 | 3.38 | 402933 | 13519.76 | 0.72% |
| 2025-02-21 | 3.31 | 3.33 | 0.03 | 0.91% | 3.28 | 3.35 | 388201 | 12887.52 | 0.70% |
| 2025-02-20 | 3.34 | 3.30 | -0.05 | -1.49% | 3.30 | 3.35 | 293794 | 9740.79 | 0.53% |
| 2025-02-19 | 3.35 | 3.35 | 0.00 | 0.00% | 3.32 | 3.36 | 257305 | 8592.10 | 0.46% |
| 2025-02-18 | 3.42 | 3.35 | -0.07 | -2.05% | 3.34 | 3.43 | 294879 | 9965.86 | 0.53% |
| 2025-02-17 | 3.40 | 3.42 | 0.03 | 0.88% | 3.36 | 3.43 | 330714 | 11238.24 | 0.59% |
| 2025-02-14 | 3.42 | 3.39 | -0.04 | -1.17% | 3.37 | 3.44 | 299384 | 10161.58 | 0.54% |
| 2025-02-13 | 3.43 | 3.43 | -0.02 | -0.58% | 3.42 | 3.47 | 312756 | 10762.56 | 0.56% |
| 2025-02-12 | 3.47 | 3.45 | -0.02 | -0.58% | 3.42 | 3.48 | 299930 | 10325.55 | 0.54% |
| 2025-02-11 | 3.50 | 3.47 | -0.03 | -0.86% | 3.44 | 3.51 | 282892 | 9808.26 | 0.51% |
| 2025-02-10 | 3.49 | 3.50 | 0.02 | 0.57% | 3.48 | 3.53 | 343386 | 12010.93 | 0.62% |
| 2025-02-07 | 3.46 | 3.48 | 0.01 | 0.29% | 3.45 | 3.51 | 447670 | 15581.76 | 0.80% |
| 2025-02-06 | 3.42 | 3.47 | 0.05 | 1.46% | 3.39 | 3.47 | 331715 | 11416.02 | 0.59% |
| 2025-02-05 | 3.47 | 3.42 | -0.03 | -0.87% | 3.40 | 3.47 | 273874 | 9364.35 | 0.49% |
| 2025-01-27 | 3.50 | 3.45 | -0.03 | -0.86% | 3.44 | 3.54 | 405890 | 14145.03 | 0.73% |
| 2025-01-24 | 3.45 | 3.48 | 0.01 | 0.29% | 3.43 | 3.50 | 280104 | 9727.25 | 0.50% |
| 2025-01-23 | 3.47 | 3.47 | 0.04 | 1.17% | 3.46 | 3.52 | 352121 | 12271.15 | 0.63% |
| 2025-01-22 | 3.45 | 3.43 | -0.03 | -0.87% | 3.41 | 3.46 | 195029 | 6687.67 | 0.35% |
| 2025-01-21 | 3.49 | 3.46 | -0.01 | -0.29% | 3.42 | 3.49 | 276983 | 9543.59 | 0.50% |
| 2025-01-20 | 3.56 | 3.47 | -0.07 | -1.98% | 3.46 | 3.56 | 455012 | 15898.81 | 0.81% |
| 2025-01-17 | 3.53 | 3.54 | -0.01 | -0.28% | 3.48 | 3.56 | 239075 | 8429.60 | 0.43% |
| 2025-01-16 | 3.48 | 3.55 | 0.09 | 2.60% | 3.48 | 3.57 | 378995 | 13399.73 | 0.68% |
| 2025-01-15 | 3.49 | 3.46 | -0.03 | -0.86% | 3.45 | 3.51 | 317746 | 11036.05 | 0.57% |
| 2025-01-14 | 3.35 | 3.49 | 0.13 | 3.87% | 3.34 | 3.50 | 449345 | 15424.98 | 0.80% |
| 2025-01-13 | 3.34 | 3.36 | 0.04 | 1.20% | 3.33 | 3.39 | 345330 | 11605.71 | 0.62% |
| 2025-01-10 | 3.40 | 3.32 | -0.06 | -1.78% | 3.32 | 3.40 | 263905 | 8847.10 | 0.47% |
| 2025-01-09 | 3.43 | 3.38 | -0.09 | -2.59% | 3.36 | 3.43 | 354189 | 12018.63 | 0.63% |
| 2025-01-08 | 3.53 | 3.47 | -0.08 | -2.25% | 3.37 | 3.57 | 589873 | 20443.31 | 1.06% |
| 2025-01-07 | 3.43 | 3.55 | 0.12 | 3.50% | 3.39 | 3.56 | 591846 | 20576.53 | 1.06% |
| 2025-01-06 | 3.44 | 3.43 | 0.03 | 0.88% | 3.37 | 3.45 | 384752 | 13152.21 | 0.69% |
| 2025-01-03 | 3.45 | 3.40 | -0.05 | -1.45% | 3.40 | 3.52 | 459595 | 15879.34 | 0.82% |
| 2025-01-02 | 3.56 | 3.45 | -0.13 | -3.63% | 3.41 | 3.60 | 504591 | 17633.62 | 0.90% |
| 2024-12-31 | 3.67 | 3.58 | -0.08 | -2.19% | 3.57 | 3.71 | 495439 | 18032.70 | 0.89% |
| 2024-12-30 | 3.69 | 3.66 | -0.04 | -1.08% | 3.60 | 3.70 | 409905 | 14913.16 | 0.73% |
| 2024-12-27 | 3.64 | 3.70 | 0.06 | 1.65% | 3.62 | 3.72 | 424060 | 15594.31 | 0.76% |
| 2024-12-26 | 3.68 | 3.64 | -0.02 | -0.55% | 3.61 | 3.69 | 338607 | 12328.84 | 0.61% |
| 2024-12-25 | 3.72 | 3.66 | -0.05 | -1.35% | 3.64 | 3.73 | 327784 | 12052.15 | 0.59% |
| 2024-12-24 | 3.63 | 3.71 | 0.05 | 1.37% | 3.63 | 3.72 | 419013 | 15452.02 | 0.75% |
| 2024-12-23 | 3.66 | 3.66 | 0.04 | 1.10% | 3.63 | 3.73 | 670126 | 24688.63 | 1.20% |
| 2024-12-20 | 3.67 | 3.62 | -0.05 | -1.36% | 3.61 | 3.68 | 338637 | 12302.99 | 0.61% |
| 2024-12-19 | 3.72 | 3.67 | -0.06 | -1.61% | 3.62 | 3.73 | 406950 | 14901.66 | 0.73% |
| 2024-12-18 | 3.76 | 3.73 | 0.02 | 0.54% | 3.71 | 3.83 | 549964 | 20760.14 | 0.99% |
| 2024-12-17 | 3.72 | 3.71 | -0.01 | -0.27% | 3.67 | 3.78 | 454352 | 16880.25 | 0.81% |
| 2024-12-16 | 3.69 | 3.72 | 0.03 | 0.81% | 3.68 | 3.76 | 422932 | 15772.22 | 0.76% |
| 2024-12-13 | 3.83 | 3.69 | -0.16 | -4.16% | 3.68 | 3.84 | 627856 | 23484.36 | 1.12% |
| 2024-12-12 | 3.87 | 3.85 | -0.02 | -0.52% | 3.83 | 3.89 | 345029 | 13295.57 | 0.62% |
| 2024-12-11 | 3.81 | 3.87 | 0.05 | 1.31% | 3.80 | 3.90 | 437136 | 16879.45 | 0.78% |
| 2024-12-10 | 3.98 | 3.82 | -0.07 | -1.80% | 3.81 | 3.98 | 775999 | 30037.67 | 1.39% |
| 2024-12-09 | 3.86 | 3.89 | 0.02 | 0.52% | 3.85 | 3.96 | 597296 | 23374.36 | 1.07% |
| 2024-12-06 | 3.75 | 3.87 | 0.11 | 2.93% | 3.75 | 3.91 | 660273 | 25342.92 | 1.18% |
| 2024-12-05 | 3.84 | 3.76 | -0.11 | -2.84% | 3.73 | 3.87 | 758079 | 28589.96 | 1.36% |
| 2024-12-04 | 3.79 | 3.87 | 0.07 | 1.84% | 3.75 | 4.05 | 925926 | 36003.64 | 1.66% |
| 2024-12-03 | 3.82 | 3.80 | 0.00 | 0.00% | 3.75 | 3.82 | 357398 | 13492.25 | 0.64% |
| 2024-12-02 | 3.70 | 3.80 | 0.12 | 3.26% | 3.69 | 3.82 | 571826 | 21571.72 | 1.02% |
| 2024-11-29 | 3.69 | 3.68 | 0.00 | 0.00% | 3.64 | 3.72 | 382335 | 14092.14 | 0.68% |
| 2024-11-28 | 3.62 | 3.68 | 0.05 | 1.38% | 3.61 | 3.73 | 514494 | 18845.58 | 0.92% |
上证大盘股票行情在线 K线走势图
