中油工程（600339）历史行情
以下为中油工程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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.200 | 3.240 | 3.240 | 3.190 | 0.030 | 0.935% | 2,360.64万 | 0.76亿 | 0.423% |
| 2026-10-06 | 3.200 | 3.240 | 3.240 | 3.190 | 0.030 | 0.935% | 2,360.64万 | 0.76亿 | 0.423% |
| 2026-10-05 | 3.200 | 3.240 | 3.240 | 3.190 | 0.030 | 0.935% | 2,360.64万 | 0.76亿 | 0.423% |
| 2026-10-02 | 3.200 | 3.240 | 3.240 | 3.190 | 0.030 | 0.935% | 2,360.64万 | 0.76亿 | 0.423% |
| 2026-10-01 | 3.200 | 3.240 | 3.240 | 3.190 | 0.030 | 0.935% | 2,360.64万 | 0.76亿 | 0.423% |
| 2026-09-30 | 3.200 | 3.240 | 3.240 | 3.190 | 0.030 | 0.935% | 23.61万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.200 | 3.210 | 3.240 | 3.190 | 0.000 | 0.000% | 32.70万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.230 | 3.210 | 3.230 | 3.170 | -0.020 | -0.619% | 32.23万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.260 | 3.230 | 3.270 | 3.200 | -0.020 | -0.615% | 3,374.38万 | 1.09亿 | 0.604% |
| 2026-09-24 | 3.260 | 3.230 | 3.270 | 3.200 | -0.020 | -0.615% | 33.74万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.330 | 3.250 | 3.340 | 3.230 | -0.090 | -2.695% | 44.31万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.370 | 3.340 | 3.390 | 3.320 | -0.050 | -1.475% | 39.93万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.280 | 3.390 | 3.400 | 3.270 | 0.090 | 2.727% | 52.12万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.250 | 3.300 | 3.310 | 3.230 | 0.030 | 0.917% | 36.95万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.300 | 3.270 | 3.300 | 3.230 | -0.060 | -1.802% | 45.94万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.310 | 3.330 | 3.340 | 3.280 | 0.040 | 1.216% | 44.17万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.340 | 3.290 | 3.350 | 3.280 | -0.050 | -1.497% | 44.36万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.390 | 3.340 | 3.420 | 3.300 | 0.000 | 0.000% | 46.48万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.520 | 3.340 | 3.530 | 3.330 | -0.120 | -3.468% | 68.94万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.510 | 3.460 | 3.530 | 3.440 | -0.020 | -0.575% | 46.32万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.490 | 3.480 | 3.530 | 3.460 | -0.010 | -0.287% | 46.43万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.350 | 3.490 | 3.500 | 3.330 | 0.140 | 4.179% | 72.23万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.360 | 3.350 | 3.380 | 3.310 | -0.010 | -0.298% | 41.92万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.330 | 3.360 | 3.400 | 3.330 | 0.030 | 0.901% | 46.42万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.320 | 3.330 | 3.390 | 3.320 | -0.030 | -0.893% | 45.50万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.510 | 3.360 | 3.540 | 3.330 | -0.080 | -2.326% | 76.58万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.430 | 3.440 | 3.490 | 3.420 | 0.020 | 0.585% | 57.01万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.500 | 3.420 | 3.510 | 3.390 | -0.040 | -1.156% | 52.54万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.390 | 3.460 | 3.480 | 3.380 | 0.080 | 2.367% | 70.19万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.360 | 3.380 | 3.390 | 3.290 | -0.030 | -0.880% | 65.01万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.370 | 3.410 | 3.410 | 3.340 | 0.000 | 0.000% | 38.99万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.370 | 3.410 | 3.440 | 3.370 | 0.020 | 0.590% | 41.36万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.340 | 3.390 | 3.390 | 3.300 | 0.010 | 0.296% | 54.86万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.360 | 3.380 | 3.420 | 3.330 | 0.040 | 1.198% | 55.75万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.340 | 3.340 | 3.380 | 3.290 | -0.010 | -0.299% | 53.54万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.370 | 3.350 | 3.440 | 3.330 | -0.040 | -1.180% | 75.34万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.340 | 3.390 | 3.410 | 3.320 | 0.140 | 4.308% | 108.15万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.200 | 3.250 | 3.260 | 3.170 | 0.040 | 1.246% | 39.75万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.210 | 3.210 | 3.220 | 3.170 | -0.010 | -0.311% | 33.78万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.250 | 3.220 | 3.260 | 3.200 | -0.040 | -1.227% | 45.78万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.300 | 3.260 | 3.310 | 3.240 | -0.060 | -1.807% | 56.02万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.380 | 3.320 | 3.400 | 3.310 | -0.020 | -0.599% | 59.98万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.340 | 3.340 | 3.380 | 3.320 | 0.000 | 0.000% | 49.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.420 | 3.340 | 3.430 | 3.320 | -0.030 | -0.890% | 44.97万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.340 | 3.370 | 3.390 | 3.310 | 0.010 | 0.298% | 45.27万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.400 | 3.360 | 3.410 | 3.330 | -0.050 | -1.466% | 50.32万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.440 | 3.410 | 3.460 | 3.390 | -0.030 | -0.872% | 40.26万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.360 | 3.440 | 3.450 | 3.350 | 0.040 | 1.176% | 57.54万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.330 | 3.400 | 3.400 | 3.290 | 0.020 | 0.592% | 49.69万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.390 | 3.380 | 3.440 | 3.330 | 0.030 | 0.896% | 67.22万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.320 | 3.350 | 3.390 | 3.300 | 0.060 | 1.824% | 59.77万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.270 | 3.290 | 3.300 | 3.230 | -0.040 | -1.201% | 53.43万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.180 | 3.330 | 3.340 | 3.180 | 0.000 | 0.000% | 66.26万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.520 | 3.330 | 3.540 | 3.320 | -0.140 | -4.035% | 81.52万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.400 | 3.470 | 3.480 | 3.400 | 0.070 | 2.059% | 76.87万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.310 | 3.400 | 3.420 | 3.300 | 0.110 | 3.343% | 96.34万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.260 | 3.290 | 3.330 | 3.230 | -0.040 | -1.201% | 89.62万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.230 | 3.330 | 3.350 | 3.220 | 0.160 | 5.047% | 121.90万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.200 | 3.170 | 3.270 | 3.130 | -0.040 | -1.246% | 67.56万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.250 | 3.210 | 3.270 | 3.170 | -0.040 | -1.231% | 57.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.220 | 3.250 | 3.310 | 3.210 | -0.050 | -1.515% | 72.94万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.220 | 3.300 | 3.310 | 3.190 | 0.120 | 3.774% | 107.66万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.200 | 3.180 | 3.230 | 3.150 | 0.010 | 0.315% | 60.14万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.050 | 3.170 | 3.200 | 3.000 | 0.060 | 1.929% | 84.23万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.150 | 3.110 | 3.220 | 3.080 | 0.000 | 0.000% | 83.83万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.090 | 3.110 | 3.150 | 3.050 | 0.060 | 1.967% | 62.78万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.120 | 3.050 | 3.130 | 3.020 | -0.090 | -2.866% | 48.81万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.130 | 3.140 | 3.170 | 3.100 | 0.010 | 0.319% | 37.78万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.110 | 3.130 | 3.160 | 3.100 | 0.030 | 0.968% | 49.23万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.100 | 3.100 | 3.160 | 3.070 | -0.030 | -0.958% | 49.68万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.070 | 3.130 | 3.150 | 3.040 | 0.060 | 1.954% | 44.12万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.100 | 3.070 | 3.120 | 3.050 | -0.060 | -1.917% | 35.33万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.130 | 3.130 | 3.150 | 3.050 | 0.030 | 0.968% | 45.69万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.190 | 3.100 | 3.200 | 3.100 | -0.070 | -2.208% | 42.09万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.220 | 3.170 | 3.220 | 3.130 | -0.070 | -2.160% | 54.34万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.350 | 3.240 | 3.360 | 3.210 | -0.100 | -2.994% | 43.39万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.350 | 3.340 | 3.420 | 3.320 | -0.047 | -1.388% | 49.57万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.277 | 3.387 | 3.397 | 3.217 | 0.090 | 2.730% | 69.72万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.317 | 3.297 | 3.397 | 3.277 | -0.050 | -1.494% | 49.47万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.267 | 3.347 | 3.367 | 3.227 | 0.060 | 1.825% | 60.24万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.317 | 3.287 | 3.327 | 3.227 | -0.050 | -1.498% | 55.52万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.317 | 3.337 | 3.407 | 3.277 | 0.040 | 1.213% | 68.21万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.187 | 3.297 | 3.317 | 3.177 | 0.050 | 1.540% | 75.53万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.267 | 3.247 | 3.297 | 3.217 | 0.030 | 0.933% | 57.05万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.267 | 3.217 | 3.277 | 3.187 | -0.070 | -2.130% | 56.21万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.367 | 3.287 | 3.397 | 3.247 | -0.160 | -4.642% | 79.61万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.407 | 3.447 | 3.517 | 3.387 | -0.020 | -0.577% | 74.10万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.457 | 3.467 | 3.517 | 3.447 | -0.020 | -0.574% | 62.52万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.577 | 3.487 | 3.577 | 3.447 | -0.160 | -4.387% | 84.86万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.587 | 3.647 | 3.647 | 3.517 | 0.090 | 2.530% | 90.20万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.637 | 3.557 | 3.647 | 3.527 | -0.040 | -1.112% | 68.17万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.527 | 3.597 | 3.617 | 3.527 | 0.070 | 1.985% | 74.64万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.497 | 3.527 | 3.557 | 3.457 | -0.020 | -0.564% | 65.32万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.487 | 3.547 | 3.567 | 3.467 | 0.040 | 1.141% | 65.04万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.597 | 3.507 | 3.617 | 3.477 | -0.090 | -2.502% | 72.46万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.657 | 3.597 | 3.667 | 3.557 | -0.090 | -2.441% | 80.59万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.847 | 3.687 | 3.867 | 3.647 | -0.250 | -6.350% | 135.35万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.887 | 3.937 | 4.007 | 3.847 | 0.040 | 1.026% | 101.82万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.107 | 3.897 | 4.107 | 3.877 | -0.360 | -8.457% | 190.76万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.197 | 4.257 | 4.387 | 4.197 | 0.060 | 1.430% | 181.99万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.197 | 4.197 | 4.317 | 4.127 | 0.000 | 0.000% | 223.70万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.887 | 4.197 | 4.197 | 3.887 | 0.380 | 9.955% | 218.11万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.837 | 3.817 | 3.847 | 3.767 | 0.000 | 0.000% | 69.36万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.877 | 3.817 | 3.897 | 3.807 | -0.070 | -1.801% | 66.79万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.887 | 3.887 | 3.927 | 3.857 | 0.010 | 0.258% | 65.35万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.927 | 3.877 | 3.967 | 3.857 | -0.040 | -1.021% | 82.80万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.887 | 3.917 | 3.957 | 3.877 | 0.030 | 0.772% | 90.34万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.867 | 3.887 | 3.927 | 3.837 | 0.040 | 1.040% | 87.62万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.887 | 3.847 | 3.897 | 3.817 | -0.080 | -2.037% | 84.29万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.977 | 3.927 | 3.997 | 3.897 | -0.130 | -3.204% | 103.83万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.107 | 4.057 | 4.147 | 4.007 | 0.010 | 0.247% | 92.29万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.967 | 4.047 | 4.057 | 3.967 | 0.060 | 1.505% | 103.02万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.997 | 3.987 | 4.047 | 3.937 | -0.060 | -1.483% | 103.00万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.927 | 4.047 | 4.107 | 3.887 | 0.230 | 6.026% | 177.53万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.927 | 3.817 | 3.927 | 3.777 | -0.120 | -3.048% | 105.81万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.817 | 3.937 | 3.947 | 3.787 | 0.130 | 3.415% | 139.33万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.887 | 3.807 | 3.917 | 3.787 | -0.090 | -2.309% | 95.60万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.907 | 3.897 | 3.917 | 3.857 | -0.030 | -0.764% | 67.38万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.867 | 3.927 | 3.937 | 3.837 | 0.040 | 1.029% | 106.04万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.997 | 3.887 | 4.007 | 3.857 | -0.120 | -2.995% | 114.97万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.037 | 4.007 | 4.047 | 3.967 | -0.040 | -0.988% | 98.48万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.127 | 4.047 | 4.147 | 4.037 | -0.140 | -3.344% | 120.12万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.237 | 4.187 | 4.267 | 4.147 | -0.140 | -3.235% | 144.16万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.547 | 4.327 | 4.547 | 4.157 | -0.140 | -3.134% | 251.23万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.407 | 4.467 | 4.527 | 4.357 | 0.000 | 0.000% | 160.94万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.597 | 4.487 | 4.707 | 4.467 | 0.000 | 0.000% | 227.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.317 | 4.597 | 4.707 | 4.317 | 0.000 | 0.000% | 303.58万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.587 | 4.717 | 4.837 | 4.357 | 0.000 | 0.000% | 293.73万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.587 | 4.687 | 4.877 | 4.457 | 0.000 | 0.000% | 411.24万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.017 | 4.447 | 4.447 | 4.007 | 0.000 | 0.000% | 215.15万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.987 | 4.037 | 4.107 | 3.957 | 0.000 | 0.000% | 87.17万 | 0.00亿 | 0.000% |