中油工程( 600339.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 2.92 | 2.96 | 2.91 | 2.93 | 0.00% | -0.14% | -2.07% | 51,223,800 | 150,297,000 | 66% | 2.93 | 0.21% | 2.92 | 0.48% | 2.92 | -0.27% | 2.99 | -1.90% | -0.86% |  |
| 2021-04-16 | 2.88 | 2.95 | 2.88 | 2.93 | 1.03% | 0.07% | -3.93% | 44,747,500 | 131,015,000 | 44% | 2.93 | 1.07% | 2.91 | -0.03% | 2.93 | -0.91% | 3.05 | -3.42% | -0.68% | |
| 2021-04-15 | 2.93 | 2.93 | 2.87 | 2.90 | -0.34% | 0.10% | -8.17% | 38,095,600 | 110,368,000 | 27% | 2.90 | 0.00% | 2.91 | -0.78% | 2.95 | -0.64% | 3.16 | -2.17% | 0.06% |  |
| 2021-04-14 | 2.89 | 2.94 | 2.86 | 2.91 | 0.69% | 0.45% | -9.85% | 45,748,500 | 132,512,000 | 29% | 2.90 | -1.03% | 2.93 | -1.38% | 2.97 | -0.90% | 3.23 | -0.31% | 1.12% | |
| 2021-04-13 | 2.97 | 2.97 | 2.89 | 2.89 | -2.03% | -1.26% | -10.75% | 54,022,900 | 158,151,000 | 33% | 2.93 | -1.02% | 2.97 | -0.67% | 3.00 | -0.86% | 3.24 | 0.34% | 1.42% |  |
| 2021-04-12 | 2.99 | 3.00 | 2.93 | 2.95 | -1.99% | -0.24% | -8.58% | 73,466,500 | 217,234,000 | 45% | 2.96 | -1.76% | 2.99 | -0.93% | 3.03 | -2.26% | 3.23 | -0.19% | 1.39% | |
| 2021-04-09 | 2.98 | 3.06 | 2.94 | 3.01 | 0.67% | 0.00% | -6.90% | 99,909,800 | 300,703,000 | 65% | 3.01 | 0.30% | 3.02 | -0.76% | 3.10 | -4.03% | 3.23 | -0.15% | 1.38% | |
| 2021-04-08 | 3.03 | 3.05 | 2.97 | 2.99 | -1.64% | -0.37% | -7.66% | 103,147,600 | 309,590,000 | 70% | 3.00 | -1.54% | 3.04 | -2.81% | 3.23 | -2.89% | 3.24 | -0.22% | 1.39% | |
| 2021-04-07 | 3.04 | 3.10 | 3.02 | 3.04 | -0.65% | -0.26% | -6.32% | 110,695,000 | 337,400,000 | 80% | 3.05 | -0.75% | 3.13 | -4.63% | 3.32 | -0.69% | 3.25 | -0.22% | 1.41% | |
| 2021-04-06 | 3.02 | 3.15 | 3.02 | 3.06 | -0.97% | -0.36% | -5.90% | 139,006,800 | 426,924,000 | 108% | 3.07 | -4.15% | 3.28 | -3.50% | 3.34 | 0.18% | 3.25 | -0.40% | 1.46% | |
| 2021-04-02 | 3.30 | 3.40 | 3.09 | 3.09 | -7.49% | -3.56% | -5.36% | 247,821,900 | 793,981,000 | 222% | 3.20 | -6.48% | 3.40 | -1.70% | 3.34 | -0.83% | 3.27 | -0.03% | 1.48% | |
| 2021-04-01 | 3.50 | 3.57 | 3.31 | 3.34 | -7.73% | -2.51% | 2.27% | 345,394,900 | 1,183,443,000 | 411% | 3.43 | -5.25% | 3.46 | 3.47% | 3.37 | 3.00% | 3.27 | 3.95% | 1.47% | |
| 2021-03-31 | 3.62 | 3.62 | 3.48 | 3.62 | 10.03% | 0.11% | 15.21% | 193,455,100 | 699,545,000 | 386% | 3.62 | 11.74% | 3.35 | 11.76% | 3.27 | 11.54% | 3.14 | 8.46% | 1.11% | |
| 2021-03-30 | 3.18 | 3.29 | 3.10 | 3.29 | 10.03% | 1.67% | 13.57% | 77,198,400 | 249,777,000 | 208% | 3.24 | 13.39% | 2.99 | 6.78% | 2.93 | 4.76% | 2.90 | 2.62% | 0.29% | |
| 2021-03-29 | 2.73 | 2.99 | 2.72 | 2.99 | 9.93% | 4.77% | 5.92% | 88,513,700 | 252,589,000 | 247% | 2.85 | 5.39% | 2.80 | 2.82% | 2.80 | 0.90% | 2.82 | 0.07% | 0.07% | |
| 2021-03-26 | 2.69 | 2.73 | 2.69 | 2.72 | 1.12% | 0.44% | -3.58% | 21,494,900 | 58,207,000 | 65% | 2.71 | -0.66% | 2.73 | -1.34% | 2.77 | -0.86% | 2.82 | -0.28% | 0.10% | |
| 2021-03-25 | 2.76 | 2.77 | 2.69 | 2.69 | -1.82% | -1.32% | -4.91% | 29,386,500 | 80,116,000 | 82% | 2.73 | -0.58% | 2.76 | -1.36% | 2.80 | -1.17% | 2.83 | -0.07% | 0.15% | |
| 2021-03-24 | 2.77 | 2.79 | 2.71 | 2.74 | -2.14% | -0.07% | -3.21% | 31,695,200 | 86,904,000 | 89% | 2.74 | -2.80% | 2.80 | -1.20% | 2.83 | -0.63% | 2.83 | 0.04% | 0.13% | |
| 2021-03-23 | 2.87 | 2.87 | 2.78 | 2.80 | -2.44% | -0.74% | -1.06% | 31,271,600 | 88,211,000 | 90% | 2.82 | -0.98% | 2.84 | -0.80% | 2.85 | -0.28% | 2.83 | 0.28% | 0.10% | |
| 2021-03-22 | 2.82 | 2.87 | 2.81 | 2.87 | 1.77% | 0.74% | 1.70% | 27,461,400 | 78,246,000 | 76% | 2.85 | 0.28% | 2.86 | 0.18% | 2.86 | -0.21% | 2.82 | -0.25% | 0.01% | |
| 2021-03-19 | 2.81 | 2.88 | 2.81 | 2.82 | -2.08% | -0.74% | -0.32% | 34,471,500 | 97,917,000 | 87% | 2.84 | -1.42% | 2.85 | -0.28% | 2.86 | 0.21% | 2.83 | -0.07% | 0.04% | |
| 2021-03-18 | 2.83 | 2.92 | 2.83 | 2.88 | 0.70% | -0.07% | 1.73% | 40,644,400 | 117,123,000 | 98% | 2.88 | 1.77% | 2.86 | 0.11% | 2.86 | 0.85% | 2.83 | 0.32% | 0.10% | |
| 2021-03-17 | 2.86 | 2.87 | 2.81 | 2.86 | -0.35% | 0.99% | 1.35% | 31,058,200 | 87,942,000 | 72% | 2.83 | -1.26% | 2.86 | 0.25% | 2.83 | 0.57% | 2.82 | 0.28% | 0.14% | |
| 2021-03-16 | 2.87 | 2.89 | 2.84 | 2.87 | -0.35% | 0.07% | 1.99% | 25,207,000 | 72,285,000 | 58% | 2.87 | -0.24% | 2.85 | 0.99% | 2.82 | 0.68% | 2.81 | 0.39% | 0.15% | |
| 2021-03-15 | 2.85 | 2.90 | 2.84 | 2.88 | 0.35% | 0.17% | 2.75% | 41,095,700 | 118,134,000 | 93% | 2.88 | 1.70% | 2.82 | 1.55% | 2.80 | -0.29% | 2.80 | 0.32% | 0.15% | |
| 2021-03-12 | 2.78 | 2.87 | 2.75 | 2.87 | 3.61% | 1.52% | 2.72% | 52,833,900 | 149,362,000 | 122% | 2.83 | 2.95% | 2.78 | 1.05% | 2.80 | -0.25% | 2.79 | 0.22% | 0.15% | |
| 2021-03-11 | 2.71 | 2.78 | 2.71 | 2.77 | 2.21% | 0.87% | -0.65% | 28,738,100 | 78,924,000 | 68% | 2.75 | 0.51% | 2.75 | -1.96% | 2.81 | -0.18% | 2.79 | -0.25% | 0.19% | |
| 2021-03-10 | 2.75 | 2.77 | 2.70 | 2.71 | -2.17% | -0.81% | -3.04% | 30,007,000 | 81,991,000 | 70% | 2.73 | -1.27% | 2.81 | -0.99% | 2.82 | 0.07% | 2.80 | -0.29% | 0.30% | |
| 2021-03-09 | 2.80 | 2.85 | 2.70 | 2.77 | -2.46% | 0.11% | -1.18% | 53,110,400 | 146,958,000 | 118% | 2.77 | -3.96% | 2.84 | -0.39% | 2.81 | 0.18% | 2.80 | -0.60% | 0.40% | |
| 2021-03-08 | 2.91 | 2.93 | 2.83 | 2.84 | 0.00% | -1.42% | 0.71% | 59,719,200 | 172,049,000 | 137% | 2.88 | 1.12% | 2.85 | 1.50% | 2.81 | 0.93% | 2.82 | 0.04% | 0.61% | | |
|
