招商南油

601975
🏛️ 中国 →
3.04
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 3.04 3.06 3.03 3.05 7,667.3K
09:35 3.05 3.05 3.04 3.05 2,392.0K
09:40 3.05 3.06 3.05 3.06 2,343.4K
09:45 3.06 3.06 3.04 3.05 3,053.4K
09:50 3.05 3.05 3.04 3.05 1,355.9K
09:55 3.05 3.05 3.04 3.05 1,425.3K
10:00 3.05 3.05 3.04 3.05 1,287.7K
10:05 3.05 3.06 3.04 3.06 1,514.7K
10:10 3.06 3.06 3.05 3.05 1,128.3K
10:15 3.06 3.06 3.05 3.06 1,398.2K
10:20 3.06 3.06 3.05 3.06 810.3K
10:25 3.06 3.06 3.05 3.05 631.3K
10:30 3.06 3.06 3.05 3.06 383.9K
10:35 3.06 3.06 3.05 3.06 500.0K
10:40 3.05 3.06 3.05 3.05 599.9K
10:45 3.05 3.06 3.05 3.06 701.1K
10:50 3.06 3.06 3.05 3.05 575.9K
10:55 3.06 3.06 3.04 3.04 3,827.5K
11:00 3.05 3.06 3.04 3.05 2,289.1K
11:05 3.05 3.06 3.05 3.05 226.7K
11:10 3.06 3.06 3.05 3.06 411.1K
11:15 3.06 3.06 3.05 3.05 521.8K
11:20 3.05 3.06 3.04 3.05 1,922.8K
11:25 3.05 3.05 3.04 3.04 903.6K
13:00 3.05 3.05 3.04 3.04 1,194.8K
13:05 3.04 3.05 3.04 3.05 1,067.0K
13:10 3.04 3.05 3.04 3.05 1,074.7K
13:15 3.04 3.05 3.04 3.05 604.4K
13:20 3.05 3.05 3.04 3.04 2,066.3K
13:25 3.05 3.05 3.04 3.04 2,890.3K
13:30 3.04 3.05 3.03 3.04 2,145.5K
13:35 3.04 3.05 3.04 3.05 914.2K
13:40 3.05 3.05 3.04 3.04 435.8K
13:45 3.05 3.05 3.04 3.05 859.5K
13:50 3.04 3.05 3.04 3.05 610.9K
13:55 3.04 3.05 3.03 3.03 3,212.8K
14:00 3.04 3.04 3.03 3.04 1,358.8K
14:05 3.04 3.05 3.03 3.04 2,161.9K
14:10 3.04 3.04 3.03 3.04 1,551.4K
14:15 3.03 3.04 3.03 3.03 549.7K
14:20 3.04 3.04 3.03 3.04 859.4K
14:25 3.04 3.04 3.03 3.03 2,214.9K
14:30 3.04 3.05 3.03 3.04 1,153.2K
14:35 3.04 3.04 3.03 3.04 1,768.9K
14:40 3.03 3.04 3.03 3.04 1,555.9K
14:45 3.03 3.04 3.03 3.04 1,493.5K
14:50 3.03 3.04 3.03 3.04 2,809.9K
14:55 3.03 3.04 3.03 3.04 1,593.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 3.02 3.05 3.02 3.04 78.8M
2025-09-29 3.03 3.06 2.98 3.05 103.5M
2025-09-26 3.04 3.06 3.03 3.03 75.9M
2025-09-25 3.09 3.10 3.03 3.05 110.9M
2025-09-24 3.09 3.15 3.06 3.11 125.7M
2025-09-23 3.09 3.11 3.03 3.07 138.7M
2025-09-22 3.23 3.23 3.10 3.12 153.5M
2025-09-19 3.23 3.28 3.19 3.23 143.5M
2025-09-18 3.30 3.33 3.20 3.23 198.5M
2025-09-17 3.29 3.40 3.27 3.32 236.6M
2025-09-16 3.31 3.34 3.22 3.26 216.5M
2025-09-15 3.32 3.41 3.29 3.33 256.4M
2025-09-12 3.43 3.47 3.28 3.28 280.9M
2025-09-11 3.32 3.36 3.27 3.32 243.6M
2025-09-10 3.28 3.38 3.25 3.36 342.9M
2025-09-09 3.30 3.39 3.23 3.29 487.5M
2025-09-08 3.12 3.36 3.12 3.36 442.3M
2025-09-05 3.05 3.10 3.01 3.05 243.6M
2025-09-04 2.96 3.07 2.95 3.06 326.1M
2025-09-03 2.99 3.02 2.95 2.96 133.0M
2025-09-02 2.97 2.99 2.94 2.99 167.4M
2025-09-01 2.94 2.97 2.92 2.96 104.6M
2025-08-29 2.95 2.97 2.93 2.93 101.9M
2025-08-28 2.93 2.98 2.90 2.95 153.6M
2025-08-27 2.99 2.99 2.92 2.92 156.1M
2025-08-26 2.97 3.01 2.96 2.99 132.7M
2025-08-25 3.01 3.02 2.96 2.98 253.1M
2025-08-22 2.91 3.02 2.91 2.99 329.0M
2025-08-21 2.92 2.92 2.88 2.91 150.3M
2025-08-20 2.87 2.93 2.86 2.92 172.3M
2025-08-19 2.89 2.89 2.86 2.87 72.5M
2025-08-18 2.87 2.90 2.87 2.88 86.9M
2025-08-15 2.86 2.88 2.85 2.87 59.3M
2025-08-14 2.89 2.91 2.86 2.86 83.6M
2025-08-13 2.91 2.92 2.87 2.89 153.5M
2025-08-12 2.89 2.94 2.89 2.92 130.4M
2025-08-11 2.90 2.90 2.88 2.89 62.8M
2025-08-08 2.90 2.92 2.89 2.89 72.0M
2025-08-07 2.90 2.91 2.87 2.91 92.1M
2025-08-06 2.85 2.91 2.84 2.90 129.7M
2025-08-05 2.84 2.86 2.84 2.86 42.5M
2025-08-04 2.84 2.85 2.82 2.84 58.3M
2025-08-01 2.84 2.86 2.83 2.85 62.6M
2025-07-31 2.87 2.88 2.83 2.85 101.6M
2025-07-30 2.87 2.90 2.86 2.88 85.3M
2025-07-29 2.88 2.89 2.86 2.87 49.1M
2025-07-28 2.90 2.91 2.87 2.87 95.7M
2025-07-25 2.94 2.96 2.90 2.91 127.6M
2025-07-24 2.88 2.95 2.87 2.95 202.4M
2025-07-23 2.91 2.92 2.88 2.89 113.1M
2025-07-22 2.88 2.91 2.86 2.90 132.7M
2025-07-21 2.85 2.89 2.85 2.88 98.4M
2025-07-18 2.84 2.86 2.84 2.85 54.9M
2025-07-17 2.85 2.85 2.83 2.84 62.1M
2025-07-16 2.85 2.86 2.84 2.85 41.5M
2025-07-15 2.87 2.88 2.84 2.85 100.5M
2025-07-14 2.90 2.90 2.87 2.88 86.1M
2025-07-11 2.89 2.91 2.88 2.90 105.3M
2025-07-10 2.87 2.90 2.86 2.89 104.1M
2025-07-09 2.88 2.89 2.86 2.87 93.6M
2025-07-08 2.86 2.89 2.84 2.88 145.1M
2025-07-07 2.88 2.89 2.86 2.87 90.2M
2025-07-04 2.89 2.91 2.88 2.89 113.9M
2025-07-03 2.92 2.92 2.88 2.89 137.6M
2025-07-02 2.91 2.94 2.90 2.92 165.8M
2025-07-01 2.91 2.93 2.90 2.91 134.0M
2025-06-30 2.90 2.93 2.89 2.92 155.6M
2025-06-27 2.91 2.92 2.89 2.91 189.3M
2025-06-26 2.90 2.99 2.88 2.96 341.9M
2025-06-25 2.92 3.02 2.89 2.93 458.1M
2025-06-24 3.05 3.12 3.05 3.05 541.7M
2025-06-23 3.47 3.47 3.28 3.39 815.6M
2025-06-20 2.98 3.27 2.93 3.15 538.4M
2025-06-19 3.04 3.08 2.92 3.05 449.0M
2025-06-18 3.16 3.23 3.04 3.05 660.7M
2025-06-17 2.77 3.06 2.75 3.06 547.7M
2025-06-16 2.80 2.83 2.77 2.78 145.1M
2025-06-13 2.74 2.85 2.73 2.81 247.8M
2025-06-12 2.73 2.73 2.71 2.72 41.3M
2025-06-11 2.74 2.75 2.72 2.73 55.5M
2025-06-10 2.74 2.75 2.72 2.74 55.8M
2025-06-09 2.74 2.75 2.73 2.74 30.9M
2025-06-06 2.72 2.75 2.71 2.74 52.7M
2025-06-05 2.73 2.74 2.71 2.72 36.1M
2025-06-04 2.73 2.74 2.71 2.73 39.9M
2025-06-03 2.73 2.74 2.71 2.73 29.2M
2025-05-30 2.73 2.75 2.71 2.73 53.3M
2025-05-29 2.72 2.74 2.71 2.73 42.7M
2025-05-28 2.72 2.73 2.71 2.71 30.6M
2025-05-27 2.72 2.73 2.69 2.73 45.8M
2025-05-26 2.71 2.73 2.71 2.72 34.0M
2025-05-23 2.74 2.75 2.71 2.72 54.2M
2025-05-22 2.77 2.77 2.73 2.74 60.3M
2025-05-21 2.77 2.80 2.77 2.77 56.0M
2025-05-20 2.81 2.81 2.76 2.78 74.7M
2025-05-19 2.78 2.82 2.77 2.81 75.7M
2025-05-16 2.80 2.82 2.76 2.77 84.1M
2025-05-15 2.88 2.89 2.80 2.81 130.8M
2025-05-14 2.77 2.89 2.76 2.87 219.5M
2025-05-13 2.76 2.79 2.74 2.77 113.8M
2025-05-12 2.72 2.73 2.71 2.73 49.5M
2025-05-09 2.72 2.72 2.70 2.71 28.8M
2025-05-08 2.71 2.72 2.70 2.71 47.3M
2025-05-07 2.74 2.75 2.70 2.71 68.5M
2025-05-06 2.68 2.72 2.67 2.72 55.4M
2025-04-30 2.69 2.70 2.67 2.67 52.2M
2025-04-29 2.70 2.72 2.68 2.68 46.5M
2025-04-28 2.73 2.73 2.68 2.70 81.0M
2025-04-25 2.74 2.77 2.73 2.76 67.1M
2025-04-24 2.74 2.77 2.73 2.75 68.4M
2025-04-23 2.75 2.76 2.73 2.73 49.6M
2025-04-22 2.74 2.76 2.73 2.74 53.1M
2025-04-21 2.73 2.75 2.72 2.74 49.8M
2025-04-18 2.73 2.74 2.71 2.73 34.1M
2025-04-17 2.72 2.74 2.71 2.73 40.9M
2025-04-16 2.75 2.77 2.71 2.73 66.1M
2025-04-15 2.79 2.79 2.74 2.75 66.8M
2025-04-14 2.80 2.81 2.78 2.79 55.1M
2025-04-11 2.78 2.81 2.77 2.78 63.5M
2025-04-10 2.79 2.82 2.77 2.80 95.1M
2025-04-09 2.68 2.77 2.61 2.76 127.6M
2025-04-08 2.67 2.73 2.66 2.71 109.0M
2025-04-07 2.88 2.89 2.68 2.68 158.9M
2025-04-03 2.96 2.99 2.95 2.98 55.4M
2025-04-02 2.99 3.01 2.98 2.98 54.3M
2025-04-01 2.97 3.02 2.97 3.00 72.8M
2025-03-31 2.98 2.99 2.96 2.96 60.3M
2025-03-28 3.02 3.03 2.98 2.99 92.7M
2025-03-27 3.04 3.05 3.01 3.03 67.0M
2025-03-26 3.04 3.05 3.02 3.04 83.5M
2025-03-25 3.14 3.15 3.03 3.05 230.7M
2025-03-24 3.15 3.18 3.12 3.17 90.6M
2025-03-21 3.13 3.18 3.12 3.15 126.5M
2025-03-20 3.13 3.18 3.12 3.13 84.0M
2025-03-19 3.14 3.15 3.10 3.12 59.6M
2025-03-18 3.12 3.16 3.09 3.15 109.1M
2025-03-17 3.14 3.15 3.11 3.12 73.9M
2025-03-14 3.09 3.15 3.09 3.13 103.1M
2025-03-13 3.08 3.11 3.07 3.09 85.2M
2025-03-12 3.06 3.09 3.05 3.08 62.5M
2025-03-11 3.06 3.07 3.04 3.07 40.9M
2025-03-10 3.07 3.08 3.05 3.07 42.4M
2025-03-07 3.06 3.08 3.05 3.06 55.6M
2025-03-06 3.05 3.07 3.04 3.06 70.9M
2025-03-05 3.04 3.05 3.02 3.04 40.8M
2025-03-04 3.04 3.05 3.02 3.04 51.3M
2025-03-03 3.06 3.08 3.04 3.04 72.9M
2025-02-28 3.05 3.08 3.04 3.07 85.8M
2025-02-27 3.07 3.08 3.04 3.05 57.2M
2025-02-26 3.04 3.08 3.04 3.08 57.4M
2025-02-25 3.05 3.09 3.02 3.04 94.6M
2025-02-24 3.04 3.06 3.02 3.06 76.1M
2025-02-21 3.07 3.07 3.04 3.05 78.7M
2025-02-20 3.07 3.07 3.05 3.07 53.6M
2025-02-19 3.08 3.09 3.06 3.07 77.1M
2025-02-18 3.09 3.11 3.07 3.09 87.2M
2025-02-17 3.11 3.12 3.08 3.09 94.1M
2025-02-14 3.13 3.13 3.08 3.12 86.9M
2025-02-13 3.16 3.17 3.11 3.12 129.6M
2025-02-12 3.17 3.18 3.13 3.16 81.7M
2025-02-11 3.17 3.20 3.16 3.18 93.8M
2025-02-10 3.17 3.19 3.15 3.17 92.7M
2025-02-07 3.15 3.19 3.14 3.18 130.8M
2025-02-06 3.14 3.17 3.12 3.16 83.6M
2025-02-05 3.21 3.21 3.13 3.15 104.7M
2025-01-27 3.17 3.21 3.17 3.18 79.3M
2025-01-24 3.17 3.18 3.15 3.17 87.5M
2025-01-23 3.21 3.23 3.16 3.17 109.0M
2025-01-22 3.23 3.23 3.16 3.19 89.3M
2025-01-21 3.24 3.26 3.19 3.24 90.9M
2025-01-20 3.33 3.35 3.23 3.24 144.2M
2025-01-17 3.26 3.34 3.25 3.32 118.1M
2025-01-16 3.27 3.32 3.25 3.28 121.9M
2025-01-15 3.23 3.39 3.21 3.28 239.0M
2025-01-14 3.16 3.25 3.14 3.24 178.1M
2025-01-13 3.14 3.26 3.14 3.17 177.4M
2025-01-10 3.13 3.17 3.08 3.08 85.7M
2025-01-09 3.19 3.19 3.11 3.13 132.6M
2025-01-08 3.11 3.28 3.11 3.24 246.0M
2025-01-07 3.10 3.11 3.05 3.08 62.3M
2025-01-06 3.14 3.17 3.08 3.10 74.7M
2025-01-03 3.09 3.18 3.09 3.14 113.7M
2025-01-02 3.14 3.18 3.06 3.08 79.4M