和顺石油

603353
🏛️ 中国 →
16.35
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 18.17 19.43 17.93 18.58 2.8M
2022-12-29 17.88 18.37 17.88 18.05 1.0M
2022-12-28 18.33 18.39 17.92 18.05 0.7M
2022-12-27 18.44 18.54 18.25 18.29 0.6M
2022-12-26 18.48 18.74 18.37 18.44 1.0M
2022-12-23 18.28 18.58 18.01 18.50 0.9M
2022-12-22 18.90 18.95 18.24 18.30 0.9M
2022-12-21 18.72 18.83 18.36 18.60 0.8M
2022-12-20 18.95 18.98 18.50 18.60 0.7M
2022-12-19 19.52 19.52 18.75 18.95 1.1M
2022-12-16 19.51 20.00 19.45 19.52 1.2M
2022-12-15 20.55 20.55 19.60 19.77 1.5M
2022-12-14 19.88 20.51 19.56 20.42 2.4M
2022-12-13 19.54 19.83 19.32 19.70 0.8M
2022-12-12 19.49 19.69 19.25 19.54 1.1M
2022-12-09 19.56 19.79 19.45 19.59 0.7M
2022-12-08 19.90 20.07 19.50 19.67 1.0M
2022-12-07 20.07 20.25 19.56 19.87 1.2M
2022-12-06 21.01 21.01 19.90 19.93 2.0M
2022-12-05 20.30 20.80 20.30 20.75 1.6M
2022-12-02 19.70 20.55 19.67 20.30 1.6M
2022-12-01 19.80 20.09 19.64 19.70 1.3M
2022-11-30 19.75 20.00 19.58 19.89 1.0M
2022-11-29 19.37 19.88 19.23 19.77 1.6M
2022-11-28 19.20 19.73 19.06 19.37 1.6M
2022-11-25 19.70 19.83 19.35 19.44 1.3M
2022-11-24 19.61 19.83 19.25 19.60 2.5M
2022-11-23 20.79 20.79 19.23 19.61 3.5M
2022-11-22 21.40 21.41 20.28 20.41 4.1M
2022-11-21 21.00 21.65 20.99 21.22 1.5M
2022-11-18 21.75 22.24 21.30 21.55 1.8M
2022-11-17 21.88 21.88 21.28 21.75 1.3M
2022-11-16 21.26 21.78 21.10 21.71 1.9M
2022-11-15 20.61 21.39 20.23 21.26 2.2M
2022-11-14 20.88 20.99 20.42 20.48 1.5M
2022-11-11 21.25 21.80 20.78 20.78 2.6M
2022-11-10 20.88 21.23 20.45 20.94 2.4M
2022-11-09 20.95 21.19 20.74 20.84 2.0M
2022-11-08 20.47 21.10 19.81 20.95 5.8M
2022-11-07 19.31 20.76 19.21 20.24 4.2M
2022-11-04 19.45 19.45 19.01 19.26 1.2M
2022-11-03 18.88 19.48 18.69 19.18 1.4M
2022-11-02 19.29 19.29 18.88 18.93 1.3M
2022-11-01 18.85 19.18 18.13 19.05 2.7M
2022-10-31 17.69 19.50 17.62 18.80 3.7M
2022-10-28 17.75 17.80 17.40 17.77 1.1M
2022-10-27 17.39 17.89 17.39 17.75 0.9M
2022-10-26 17.00 17.45 16.84 17.37 1.0M
2022-10-25 17.00 17.13 16.73 16.90 0.9M
2022-10-24 17.48 17.57 17.01 17.09 0.8M
2022-10-21 17.40 17.50 17.17 17.25 0.6M
2022-10-20 17.39 17.74 17.33 17.38 0.7M
2022-10-19 17.77 17.89 17.41 17.42 0.8M
2022-10-18 18.22 18.24 17.80 17.83 0.8M
2022-10-17 18.05 18.22 17.70 18.06 0.9M
2022-10-14 17.71 18.39 17.68 17.94 1.1M
2022-10-13 17.28 17.83 17.15 17.67 1.2M
2022-10-12 17.19 17.31 16.76 17.29 1.0M
2022-10-11 17.41 17.86 17.06 17.35 1.4M
2022-10-10 18.30 18.87 17.81 18.00 2.0M
2022-09-30 17.09 18.24 17.05 17.93 1.7M
2022-09-29 17.80 17.93 17.36 17.45 1.3M
2022-09-28 17.89 18.14 17.30 17.30 1.2M
2022-09-27 17.85 17.95 17.43 17.75 0.9M
2022-09-26 18.43 18.78 17.71 17.85 1.3M
2022-09-23 19.14 19.20 18.57 18.72 0.8M
2022-09-22 19.02 19.23 18.86 19.09 0.8M
2022-09-21 18.88 19.18 18.65 19.09 0.7M
2022-09-20 18.60 19.39 18.25 18.95 1.5M
2022-09-19 18.80 18.80 18.13 18.17 1.0M
2022-09-16 19.52 19.62 18.67 18.82 1.4M
2022-09-15 19.90 19.99 19.25 19.40 1.2M
2022-09-14 19.20 20.18 19.06 19.69 2.0M
2022-09-13 19.21 19.99 19.21 19.54 1.3M
2022-09-09 19.37 19.37 18.91 19.12 0.9M
2022-09-08 19.47 19.51 19.10 19.18 1.1M
2022-09-07 19.94 19.94 19.46 19.52 1.0M
2022-09-06 20.07 20.10 19.64 19.95 1.6M
2022-09-05 19.50 20.17 19.46 20.01 2.6M
2022-09-02 19.27 19.45 18.91 19.45 1.4M
2022-09-01 18.81 19.49 18.81 19.08 1.9M
2022-08-31 19.72 19.76 18.85 18.94 2.9M
2022-08-30 20.88 20.88 19.60 19.95 3.1M
2022-08-29 19.57 20.86 19.40 20.62 4.3M
2022-08-26 19.96 20.17 19.67 19.73 2.2M
2022-08-25 19.36 20.47 19.30 19.96 2.8M
2022-08-24 20.30 20.30 18.91 19.40 2.7M
2022-08-23 19.27 20.30 19.15 19.98 2.6M
2022-08-22 19.03 19.33 19.00 19.27 0.6M
2022-08-19 19.36 19.60 17.40 19.13 0.6M
2022-08-18 19.41 19.69 19.30 19.33 0.6M
2022-08-17 19.67 19.70 19.32 19.70 0.8M
2022-08-16 19.68 19.78 19.39 19.48 0.7M
2022-08-15 19.46 19.77 19.34 19.68 0.9M
2022-08-12 19.33 19.78 19.32 19.57 0.9M
2022-08-11 19.45 19.49 19.14 19.28 0.6M
2022-08-10 18.60 19.47 18.60 19.24 1.0M
2022-08-09 18.56 18.95 18.46 18.91 0.7M
2022-08-08 18.66 18.75 18.46 18.56 0.4M
2022-08-05 18.57 18.68 18.40 18.66 0.4M
2022-08-04 18.52 18.65 18.16 18.53 0.8M
2022-08-03 18.02 18.60 18.02 18.55 1.3M
2022-08-02 18.85 18.85 17.78 18.03 1.3M
2022-08-01 18.82 19.20 18.82 18.99 0.6M
2022-07-29 19.24 19.37 18.94 18.95 0.5M
2022-07-28 19.14 19.48 19.08 19.27 0.9M
2022-07-27 18.83 19.10 18.83 19.05 0.5M
2022-07-26 18.88 19.23 18.65 18.97 0.6M
2022-07-25 18.77 19.15 18.71 18.72 0.5M
2022-07-22 19.09 19.27 18.72 18.95 0.6M
2022-07-21 19.31 19.50 19.12 19.12 0.9M
2022-07-20 19.36 19.37 19.14 19.25 0.8M
2022-07-19 19.26 19.35 19.06 19.25 1.0M
2022-07-18 18.39 19.27 18.39 19.14 1.5M
2022-07-15 18.74 18.74 18.31 18.32 1.0M
2022-07-14 18.96 19.29 18.71 18.71 0.6M
2022-07-13 18.82 18.97 18.56 18.96 0.6M
2022-07-12 19.13 19.13 18.71 18.82 0.7M
2022-07-11 19.14 19.27 18.75 19.08 0.9M
2022-07-08 19.69 19.73 19.13 19.17 0.8M
2022-07-07 19.23 19.45 19.10 19.21 0.8M
2022-07-06 19.86 19.86 19.11 19.22 1.4M
2022-07-05 19.82 20.34 19.68 19.86 1.8M
2022-07-04 19.63 19.89 19.26 19.84 1.5M
2022-07-01 19.62 19.63 19.10 19.15 1.3M
2022-06-30 18.56 19.99 18.56 19.63 2.6M
2022-06-29 19.13 19.28 18.68 18.68 1.3M
2022-06-28 19.01 19.35 19.01 19.15 1.2M
2022-06-27 18.75 19.19 18.68 18.93 1.5M
2022-06-24 18.80 18.90 18.66 18.74 1.0M
2022-06-23 18.89 18.93 18.40 18.81 2.0M
2022-06-22 19.75 19.98 19.13 19.13 1.8M
2022-06-21 19.87 20.16 19.75 20.12 1.7M
2022-06-20 19.95 20.29 19.46 20.10 3.6M
2022-06-17 20.13 21.29 19.80 20.58 4.5M
2022-06-16 20.69 20.95 20.01 20.35 4.6M
2022-06-15 21.71 22.80 20.98 21.01 6.7M
2022-06-14 19.34 21.71 19.32 21.71 5.2M
2022-06-13 19.50 20.30 19.31 19.74 3.2M
2022-06-10 19.12 20.48 18.50 19.76 4.1M
2022-06-09 19.12 20.18 18.84 19.39 4.3M
2022-06-08 18.68 19.22 18.53 19.11 1.7M
2022-06-07 18.90 19.05 18.53 18.84 1.0M
2022-06-06 18.71 19.19 18.71 18.91 1.0M
2022-06-02 18.74 18.78 18.30 18.72 0.9M
2022-06-01 18.54 18.80 18.46 18.68 0.9M
2022-05-31 18.88 18.95 18.54 18.70 1.0M
2022-05-30 19.07 19.25 18.50 18.75 1.5M
2022-05-27 18.58 19.17 18.33 18.96 2.7M
2022-05-26 18.14 18.40 17.82 18.33 1.2M
2022-05-25 17.49 18.19 17.40 18.13 1.3M
2022-05-24 18.25 18.30 17.50 17.50 1.7M
2022-05-23 17.73 18.27 17.71 18.18 1.2M
2022-05-20 17.61 17.92 17.54 17.86 1.2M
2022-05-19 17.47 17.76 17.30 17.61 1.1M
2022-05-18 17.41 17.85 17.40 17.67 1.4M
2022-05-17 17.65 18.23 17.61 17.86 2.2M
2022-05-16 17.93 17.99 17.40 17.45 1.3M
2022-05-13 17.67 18.06 17.50 17.74 1.9M
2022-05-12 17.58 18.38 17.34 17.55 2.3M
2022-05-11 17.43 17.62 17.22 17.30 2.2M
2022-05-10 17.31 17.53 16.90 17.47 3.0M
2022-05-09 18.53 19.10 17.71 18.15 4.9M
2022-05-06 18.00 18.47 17.67 18.47 1.6M
2022-05-05 16.49 16.96 16.34 16.79 1.4M
2022-04-29 15.61 16.48 15.58 16.38 1.9M
2022-04-28 15.91 16.54 15.40 15.46 1.6M
2022-04-27 15.61 16.25 15.03 16.19 1.5M
2022-04-26 16.92 16.92 15.47 15.60 1.2M
2022-04-25 17.99 17.99 16.40 16.59 1.5M
2022-04-22 17.93 18.35 17.50 18.13 1.0M
2022-04-21 18.54 18.74 17.70 17.86 1.2M
2022-04-20 19.00 19.20 18.70 18.72 0.7M
2022-04-19 18.90 19.15 18.65 19.11 1.1M
2022-04-18 18.62 18.77 18.26 18.70 0.6M
2022-04-15 19.40 19.40 18.65 18.72 0.9M
2022-04-14 19.26 19.60 18.90 19.30 1.1M
2022-04-13 19.19 19.43 19.09 19.17 0.9M
2022-04-12 18.75 19.12 18.40 19.12 1.1M
2022-04-11 19.43 19.53 18.55 18.76 1.3M
2022-04-08 19.51 19.74 19.21 19.43 0.9M
2022-04-07 19.98 19.98 19.50 19.50 1.1M
2022-04-06 19.85 20.15 19.61 20.12 1.3M
2022-04-01 19.85 19.85 19.57 19.69 0.9M
2022-03-31 19.88 20.05 19.75 19.84 1.2M
2022-03-30 19.91 20.08 19.50 20.00 1.4M
2022-03-29 19.96 20.10 19.75 19.91 1.9M
2022-03-28 21.57 21.57 19.66 20.33 3.9M
2022-03-25 21.79 22.14 21.47 21.58 3.6M
2022-03-24 21.50 21.95 21.10 21.10 3.0M
2022-03-23 21.00 21.02 20.62 20.77 1.7M
2022-03-22 21.40 21.80 21.00 21.22 3.3M
2022-03-21 20.28 20.65 20.10 20.39 1.7M
2022-03-18 20.40 20.67 20.15 20.28 2.0M
2022-03-17 19.88 20.39 19.79 20.19 2.1M
2022-03-16 19.74 19.99 19.05 19.80 2.5M
2022-03-15 20.79 20.79 19.56 19.56 2.5M
2022-03-14 21.88 21.88 21.11 21.12 1.9M
2022-03-11 21.69 22.00 21.20 21.95 2.3M
2022-03-10 21.64 22.49 21.64 22.15 2.7M
2022-03-09 23.35 23.47 21.60 22.32 3.0M
2022-03-08 23.61 23.61 22.58 23.35 2.9M
2022-03-07 24.70 24.93 23.62 23.70 3.2M
2022-03-04 24.97 24.98 23.81 24.15 4.2M
2022-03-03 25.99 26.15 25.00 25.36 6.6M
2022-03-02 25.00 25.69 24.58 25.19 6.6M
2022-03-01 24.41 24.49 23.70 23.96 3.5M
2022-02-28 24.97 25.44 24.10 24.19 4.6M
2022-02-25 24.51 25.30 23.30 24.59 5.9M
2022-02-24 24.30 26.40 24.04 25.55 9.6M
2022-02-23 24.82 24.87 23.71 24.01 6.0M
2022-02-22 22.58 24.32 22.39 24.32 6.5M
2022-02-21 22.08 22.11 21.90 22.11 0.6M
2022-02-18 21.92 22.09 21.71 22.03 0.6M
2022-02-17 22.12 22.25 21.85 21.94 0.9M
2022-02-16 21.74 22.15 21.74 22.01 0.7M
2022-02-15 22.18 22.49 22.02 22.18 1.0M
2022-02-14 22.39 22.77 22.17 22.54 1.6M
2022-02-11 22.01 22.28 21.68 21.91 1.0M
2022-02-10 22.39 22.39 22.02 22.13 0.8M
2022-02-09 22.22 22.45 22.00 22.31 1.0M
2022-02-08 21.90 22.49 21.83 22.39 1.2M
2022-02-07 22.00 22.46 21.62 22.19 1.7M
2022-01-28 21.38 21.59 21.04 21.39 0.8M
2022-01-27 21.80 21.80 21.08 21.08 0.8M
2022-01-26 21.13 21.98 21.03 21.72 1.2M
2022-01-25 21.94 22.02 21.05 21.08 1.4M
2022-01-24 21.99 22.27 21.83 22.02 0.8M
2022-01-21 22.41 22.59 22.10 22.10 1.1M
2022-01-20 23.35 23.35 22.51 22.56 1.5M
2022-01-19 23.25 23.45 23.09 23.29 1.1M
2022-01-18 23.59 23.66 22.88 23.12 1.9M
2022-01-17 23.40 23.79 23.39 23.50 1.4M
2022-01-14 23.77 23.85 23.18 23.23 1.8M
2022-01-13 24.20 24.60 23.76 23.88 2.3M
2022-01-12 24.38 24.77 24.20 24.25 1.6M
2022-01-11 24.60 24.68 24.05 24.14 2.1M
2022-01-10 25.00 25.08 23.90 24.68 3.3M
2022-01-07 24.37 26.67 24.09 25.56 5.8M
2022-01-06 24.99 25.94 24.22 24.37 4.7M
2022-01-05 23.87 25.01 23.69 24.83 3.9M
2022-01-04 23.20 23.94 23.10 23.87 1.9M