中油资本（000617）历史行情

以下为中油资本近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	6.560	6.490	6.590	6.450	-0.100	-1.517%	5,715.98万	3.72亿	0.452%
2026-10-19	6.450	6.590	6.600	6.430	0.090	1.385%	49.14万	0.00亿	0.000%
2026-10-16	6.560	6.500	6.630	6.440	-0.030	-0.459%	60.43万	0.00亿	0.000%
2026-10-15	6.540	6.530	6.600	6.480	-0.110	-1.657%	59.63万	0.00亿	0.000%
2026-10-14	6.610	6.640	6.700	6.600	0.000	0.000%	49.07万	0.00亿	0.000%
2026-10-13	6.570	6.640	6.700	6.540	0.040	0.606%	62.65万	0.00亿	0.000%
2026-10-12	6.600	6.600	6.630	6.560	-0.020	-0.302%	40.76万	0.00亿	0.000%
2026-10-09	6.510	6.620	6.630	6.430	0.090	1.378%	74.08万	0.00亿	0.000%
2026-10-08	6.570	6.530	6.620	6.500	-0.030	-0.457%	45.70万	0.00亿	0.000%
2026-10-07	6.570	6.560	6.590	6.540	0.000	0.000%	3,516.06万	2.31亿	0.278%
2026-10-06	6.570	6.560	6.590	6.540	0.000	0.000%	3,516.06万	2.31亿	0.278%
2026-10-05	6.570	6.560	6.590	6.540	0.000	0.000%	3,516.06万	2.31亿	0.278%
2026-10-02	6.570	6.560	6.590	6.540	0.000	0.000%	3,516.06万	2.31亿	0.278%
2026-10-01	6.570	6.560	6.590	6.540	0.000	0.000%	3,516.06万	2.31亿	0.278%
2026-09-30	6.570	6.560	6.590	6.540	0.000	0.000%	35.16万	0.00亿	0.000%
2026-09-29	6.530	6.560	6.590	6.520	0.020	0.306%	33.91万	0.00亿	0.000%
2026-09-28	6.680	6.540	6.680	6.530	-0.130	-1.949%	48.19万	0.00亿	0.000%
2026-09-27	6.770	6.670	6.780	6.660	-0.080	-1.185%	4,359.12万	2.92亿	0.345%
2026-09-24	6.770	6.670	6.780	6.660	-0.080	-1.185%	43.59万	0.00亿	0.000%
2026-09-23	6.890	6.750	6.890	6.750	-0.150	-2.174%	51.35万	0.00亿	0.000%
2026-09-22	6.940	6.900	6.990	6.880	-0.070	-1.004%	61.20万	0.00亿	0.000%
2026-09-21	6.930	6.970	6.980	6.850	0.090	1.308%	72.31万	0.00亿	0.000%
2026-09-18	6.810	6.880	6.930	6.800	0.070	1.028%	57.03万	0.00亿	0.000%
2026-09-17	6.770	6.810	6.820	6.740	-0.010	-0.147%	43.81万	0.00亿	0.000%
2026-09-16	6.690	6.820	6.830	6.640	0.110	1.639%	60.35万	0.00亿	0.000%
2026-09-15	6.800	6.710	6.800	6.680	-0.090	-1.324%	58.46万	0.00亿	0.000%
2026-09-14	6.830	6.800	6.890	6.760	-0.110	-1.592%	74.07万	0.00亿	0.000%
2026-09-11	7.050	6.910	7.130	6.900	-0.320	-4.426%	116.57万	0.00亿	0.000%
2026-09-10	7.280	7.230	7.330	7.170	-0.050	-0.687%	76.09万	0.00亿	0.000%
2026-09-09	7.360	7.280	7.400	7.200	0.030	0.414%	85.53万	0.00亿	0.000%
2026-09-08	7.110	7.250	7.340	7.080	0.130	1.826%	102.13万	0.00亿	0.000%
2026-09-07	7.300	7.120	7.340	7.100	-0.220	-2.997%	131.61万	0.00亿	0.000%
2026-09-04	7.200	7.340	7.490	7.200	0.150	2.086%	185.19万	0.00亿	0.000%
2026-09-03	7.270	7.190	7.360	7.170	-0.120	-1.642%	92.38万	0.00亿	0.000%
2026-09-02	7.430	7.310	7.510	7.300	-0.120	-1.615%	104.02万	0.00亿	0.000%
2026-09-01	7.340	7.430	7.460	7.290	0.130	1.781%	131.78万	0.00亿	0.000%
2026-08-31	7.350	7.300	7.420	7.230	-0.100	-1.351%	102.71万	0.00亿	0.000%
2026-08-28	7.500	7.400	7.560	7.380	-0.090	-1.202%	111.52万	0.00亿	0.000%
2026-08-27	7.310	7.490	7.540	7.310	0.140	1.905%	163.82万	0.00亿	0.000%
2026-08-26	7.300	7.350	7.430	7.300	-0.100	-1.342%	181.03万	0.00亿	0.000%
2026-08-25	7.210	7.450	7.800	7.170	0.300	4.196%	320.73万	0.00亿	0.000%
2026-08-24	6.910	7.150	7.230	6.900	0.170	2.436%	155.83万	0.00亿	0.000%
2026-08-21	6.780	6.980	7.300	6.770	0.180	2.647%	162.36万	0.00亿	0.000%
2026-08-20	6.690	6.800	6.820	6.680	0.170	2.564%	68.73万	0.00亿	0.000%
2026-08-19	6.770	6.630	6.830	6.620	-0.160	-2.356%	59.07万	0.00亿	0.000%
2026-08-18	6.900	6.790	6.910	6.750	-0.120	-1.737%	51.97万	0.00亿	0.000%
2026-08-17	6.870	6.910	6.920	6.840	0.030	0.436%	40.20万	0.00亿	0.000%
2026-08-14	6.950	6.880	6.950	6.850	-0.080	-1.149%	53.75万	0.00亿	0.000%
2026-08-13	7.100	6.960	7.140	6.950	-0.150	-2.110%	80.57万	0.00亿	0.000%
2026-08-12	7.130	7.110	7.150	7.090	-0.040	-0.559%	48.91万	0.00亿	0.000%
2026-08-11	7.180	7.150	7.250	7.130	-0.010	-0.140%	63.62万	0.00亿	0.000%
2026-08-10	7.070	7.160	7.210	7.060	0.070	0.987%	70.81万	0.00亿	0.000%
2026-08-07	7.170	7.090	7.180	7.000	-0.090	-1.253%	83.36万	0.00亿	0.000%
2026-08-06	7.100	7.180	7.320	7.100	0.040	0.560%	128.07万	0.00亿	0.000%
2026-08-05	7.130	7.140	7.170	7.070	-0.010	-0.140%	65.85万	0.00亿	0.000%
2026-08-04	7.200	7.150	7.250	7.140	-0.060	-0.832%	71.22万	0.00亿	0.000%
2026-08-03	7.130	7.210	7.230	7.120	0.010	0.139%	59.87万	0.00亿	0.000%
2026-07-31	7.060	7.200	7.240	7.040	0.030	0.418%	81.15万	0.00亿	0.000%
2026-07-30	7.030	7.170	7.280	7.010	0.120	1.702%	114.16万	0.00亿	0.000%
2026-07-29	6.890	7.050	7.090	6.880	0.170	2.471%	96.46万	0.00亿	0.000%
2026-07-28	6.810	6.880	6.960	6.790	-0.010	-0.145%	53.31万	0.00亿	0.000%
2026-07-27	6.710	6.890	6.900	6.660	0.060	0.878%	79.57万	0.00亿	0.000%
2026-07-24	7.110	6.830	7.190	6.830	-0.300	-4.208%	121.31万	0.00亿	0.000%
2026-07-23	7.000	7.130	7.130	6.940	0.110	1.567%	102.94万	0.00亿	0.000%
2026-07-22	6.960	7.020	7.140	6.860	0.000	0.000%	129.56万	0.00亿	0.000%
2026-07-21	6.930	7.020	7.240	6.920	0.130	1.887%	202.33万	0.00亿	0.000%
2026-07-20	6.810	6.890	6.940	6.760	0.250	3.765%	133.33万	0.00亿	0.000%
2026-07-17	6.760	6.640	6.880	6.600	-0.160	-2.353%	81.36万	0.00亿	0.000%
2026-07-16	6.800	6.800	6.880	6.740	-0.060	-0.875%	68.32万	0.00亿	0.000%
2026-07-15	6.590	6.860	6.870	6.570	0.230	3.469%	101.16万	0.00亿	0.000%
2026-07-14	6.530	6.630	6.630	6.520	0.100	1.531%	59.16万	0.00亿	0.000%
2026-07-13	6.750	6.530	6.750	6.510	-0.240	-3.545%	77.08万	0.00亿	0.000%
2026-07-10	6.630	6.770	6.850	6.500	0.110	1.652%	92.02万	0.00亿	0.000%
2026-07-09	6.630	6.660	6.710	6.530	0.060	0.909%	61.34万	0.00亿	0.000%
2026-07-08	6.730	6.600	6.740	6.590	-0.020	-0.302%	47.08万	0.00亿	0.000%
2026-07-07	6.790	6.620	6.810	6.590	-0.180	-2.647%	49.99万	0.00亿	0.000%
2026-07-06	6.830	6.800	6.920	6.760	-0.050	-0.730%	49.14万	0.00亿	0.000%
2026-07-03	6.800	6.850	6.920	6.750	0.090	1.331%	73.83万	0.00亿	0.000%
2026-07-02	6.790	6.760	6.970	6.740	-0.080	-1.170%	81.96万	0.00亿	0.000%
2026-07-01	6.600	6.840	7.020	6.520	0.250	3.794%	119.11万	0.00亿	0.000%
2026-06-30	6.630	6.590	6.660	6.520	-0.090	-1.347%	60.73万	0.00亿	0.000%
2026-06-29	6.660	6.680	6.740	6.500	0.040	0.602%	71.41万	0.00亿	0.000%
2026-06-26	6.960	6.640	7.000	6.640	-0.400	-5.682%	101.19万	0.00亿	0.000%
2026-06-25	6.960	7.040	7.140	6.880	0.030	0.428%	103.74万	0.00亿	0.000%
2026-06-24	7.250	7.010	7.290	6.990	-0.293	-4.012%	114.75万	0.00亿	0.000%
2026-06-23	7.433	7.303	7.673	7.273	-0.160	-2.144%	131.44万	0.00亿	0.000%
2026-06-22	7.103	7.463	7.493	6.953	0.340	4.773%	153.76万	0.00亿	0.000%
2026-06-18	7.253	7.123	7.283	7.113	-0.190	-2.598%	75.83万	0.00亿	0.000%
2026-06-17	7.313	7.313	7.353	7.203	0.000	0.000%	79.38万	0.00亿	0.000%
2026-06-16	7.323	7.313	7.353	7.223	-0.050	-0.679%	67.06万	0.00亿	0.000%
2026-06-15	7.253	7.363	7.523	7.243	0.160	2.221%	111.13万	0.00亿	0.000%
2026-06-12	7.103	7.203	7.273	7.043	0.130	1.838%	94.02万	0.00亿	0.000%
2026-06-11	7.113	7.073	7.373	7.023	-0.050	-0.702%	90.56万	0.00亿	0.000%
2026-06-10	7.133	7.123	7.183	7.033	-0.060	-0.835%	65.93万	0.00亿	0.000%
2026-06-09	7.253	7.183	7.283	7.113	-0.030	-0.416%	64.42万	0.00亿	0.000%
2026-06-08	7.153	7.213	7.373	7.113	-0.070	-0.961%	85.13万	0.00亿	0.000%
2026-06-05	7.413	7.283	7.453	7.263	-0.130	-1.754%	81.49万	0.00亿	0.000%
2026-06-04	7.553	7.413	7.603	7.383	-0.210	-2.755%	87.40万	0.00亿	0.000%
2026-06-03	7.703	7.623	7.733	7.593	-0.120	-1.550%	71.55万	0.00亿	0.000%
2026-06-02	7.853	7.743	7.883	7.653	-0.090	-1.149%	71.42万	0.00亿	0.000%
2026-06-01	7.763	7.833	7.893	7.663	0.080	1.032%	74.71万	0.00亿	0.000%
2026-05-29	7.693	7.753	7.883	7.673	0.030	0.388%	107.52万	0.00亿	0.000%
2026-05-28	7.673	7.723	7.783	7.563	0.030	0.390%	77.11万	0.00亿	0.000%
2026-05-27	7.853	7.693	7.923	7.663	-0.200	-2.534%	91.62万	0.00亿	0.000%
2026-05-26	7.893	7.893	7.943	7.783	-0.050	-0.629%	79.92万	0.00亿	0.000%
2026-05-25	8.043	7.943	8.103	7.843	-0.140	-1.732%	116.26万	0.00亿	0.000%
2026-05-22	8.223	8.083	8.263	8.023	-0.120	-1.463%	105.45万	0.00亿	0.000%
2026-05-21	8.423	8.203	8.593	8.183	-0.370	-4.316%	127.36万	0.00亿	0.000%
2026-05-20	8.453	8.573	8.673	8.373	0.030	0.351%	104.52万	0.00亿	0.000%
2026-05-19	8.853	8.543	8.873	8.453	-0.360	-4.044%	151.97万	0.00亿	0.000%
2026-05-18	8.763	8.903	8.943	8.683	0.130	1.482%	99.54万	0.00亿	0.000%
2026-05-15	8.843	8.773	8.883	8.713	-0.110	-1.238%	109.80万	0.00亿	0.000%
2026-05-14	9.163	8.883	9.243	8.883	-0.280	-3.056%	115.76万	0.00亿	0.000%
2026-05-13	9.093	9.163	9.223	9.083	0.020	0.219%	85.18万	0.00亿	0.000%
2026-05-12	9.263	9.143	9.273	9.083	-0.140	-1.508%	116.22万	0.00亿	0.000%
2026-05-11	9.273	9.283	9.333	9.213	-0.020	-0.215%	128.76万	0.00亿	0.000%
2026-05-08	9.283	9.303	9.373	9.273	-0.030	-0.321%	87.72万	0.00亿	0.000%
2026-05-07	9.353	9.333	9.423	9.273	-0.100	-1.060%	140.66万	0.00亿	0.000%
2026-05-06	9.443	9.433	9.463	9.213	0.040	0.426%	154.54万	0.00亿	0.000%
2026-04-30	9.443	9.393	9.493	9.343	-0.050	-0.529%	132.68万	0.00亿	0.000%
2026-04-29	9.303	9.443	9.473	9.303	0.150	1.614%	134.88万	0.00亿	0.000%
2026-04-28	9.263	9.293	9.393	9.233	-0.010	-0.107%	99.24万	0.00亿	0.000%
2026-04-27	9.233	9.303	9.313	9.063	0.080	0.867%	100.76万	0.00亿	0.000%
2026-04-24	9.353	9.223	9.453	9.203	-0.160	-1.705%	139.03万	0.00亿	0.000%
2026-04-23	9.203	9.383	9.443	9.173	0.200	2.178%	195.64万	0.00亿	0.000%
2026-04-22	9.313	9.183	9.323	9.163	0.000	0.000%	133.20万	0.00亿	0.000%
2026-04-21	9.403	9.293	9.423	9.223	-0.170	-1.796%	142.54万	0.00亿	0.000%
2026-04-20	9.353	9.463	9.523	9.313	0.000	0.000%	137.69万	0.00亿	0.000%
2026-04-17	9.683	9.383	9.713	9.383	0.000	0.000%	209.82万	0.00亿	0.000%
2026-04-16	9.770	9.680	9.770	9.620	-0.140	-1.430%	164.66万	16.00亿	1.300%
2026-04-15	9.633	9.823	9.893	9.563	0.000	0.000%	207.21万	0.00亿	0.000%
2026-04-14	9.883	9.773	9.963	9.653	-0.260	-2.591%	313.60万	0.00亿	0.000%
2026-04-13	10.233	10.033	10.273	9.943	0.000	0.000%	258.45万	0.00亿	0.000%
2026-04-10	10.153	10.213	10.503	9.883	0.000	0.000%	452.09万	0.00亿	0.000%
2026-04-09	10.503	10.343	10.563	10.163	0.000	0.000%	432.89万	0.00亿	0.000%
2026-04-08	10.763	10.343	10.933	10.333	0.000	0.000%	718.25万	0.00亿	0.000%
2026-04-07	10.673	11.483	11.723	10.613	0.000	0.000%	813.11万	0.00亿	0.000%
2026-04-03	10.863	10.653	10.863	10.513	0.000	0.000%	783.00万	0.00亿	0.000%
2026-04-02	9.773	9.873	10.163	9.763	0.000	0.000%	252.51万	0.00亿	0.000%
2026-04-01	10.053	9.843	10.213	9.813	0.000	0.000%	244.44万	0.00亿	0.000%