招商南油（601975）历史行情
以下为招商南油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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.980 | 3.900 | 4.060 | 3.850 | -0.160 | -3.941% | 257.11万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.300 | 4.060 | 4.350 | 4.060 | -0.450 | -9.978% | 172.76万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.490 | 4.510 | 4.630 | 4.450 | -0.020 | -0.442% | 143.56万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.420 | 4.530 | 4.630 | 4.290 | 0.150 | 3.425% | 251.60万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.730 | 4.380 | 4.750 | 4.370 | -0.400 | -8.368% | 291.62万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.980 | 4.780 | 5.080 | 4.540 | -0.190 | -3.823% | 432.86万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.700 | 4.970 | 4.970 | 4.680 | 0.450 | 9.956% | 297.28万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.430 | 4.520 | 4.610 | 4.420 | 0.090 | 2.032% | 13,806.50万 | 6.28亿 | 2.950% |
| 2026-10-06 | 4.430 | 4.520 | 4.610 | 4.420 | 0.090 | 2.032% | 13,806.50万 | 6.28亿 | 2.950% |
| 2026-10-05 | 4.430 | 4.520 | 4.610 | 4.420 | 0.090 | 2.032% | 13,806.50万 | 6.28亿 | 2.950% |
| 2026-10-02 | 4.430 | 4.520 | 4.610 | 4.420 | 0.090 | 2.032% | 13,806.50万 | 6.28亿 | 2.950% |
| 2026-10-01 | 4.430 | 4.520 | 4.610 | 4.420 | 0.090 | 2.032% | 13,806.50万 | 6.28亿 | 2.950% |
| 2026-09-30 | 4.430 | 4.520 | 4.610 | 4.420 | 0.090 | 2.032% | 138.07万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.500 | 4.430 | 4.530 | 4.390 | -0.090 | -1.991% | 122.53万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.520 | 4.520 | 4.600 | 4.390 | 0.050 | 1.119% | 149.63万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.420 | 4.470 | 4.520 | 4.410 | 0.050 | 1.131% | 13,717.09万 | 6.13亿 | 2.931% |
| 2026-09-24 | 4.420 | 4.470 | 4.520 | 4.410 | 0.050 | 1.131% | 137.17万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.540 | 4.420 | 4.550 | 4.360 | -0.160 | -3.493% | 183.16万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.750 | 4.580 | 4.760 | 4.490 | -0.270 | -5.567% | 269.89万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.650 | 4.850 | 4.870 | 4.570 | 0.210 | 4.526% | 217.81万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.500 | 4.640 | 4.720 | 4.410 | 0.040 | 0.870% | 225.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.480 | 4.600 | 4.680 | 4.400 | 0.160 | 3.604% | 256.05万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.680 | 4.440 | 4.700 | 4.390 | -0.180 | -3.896% | 260.16万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.610 | 4.620 | 4.720 | 4.500 | 0.040 | 0.873% | 170.89万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.740 | 4.580 | 4.900 | 4.550 | -0.070 | -1.505% | 228.02万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.900 | 4.650 | 4.950 | 4.610 | -0.180 | -3.727% | 201.36万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.880 | 4.830 | 4.970 | 4.730 | 0.020 | 0.416% | 252.48万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.650 | 4.810 | 4.850 | 4.580 | 0.150 | 3.219% | 264.00万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.560 | 4.660 | 4.700 | 4.470 | 0.210 | 4.719% | 220.24万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.520 | 4.450 | 4.570 | 4.420 | -0.030 | -0.670% | 183.11万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.400 | 4.480 | 4.570 | 4.350 | 0.200 | 4.673% | 299.03万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.100 | 4.280 | 4.390 | 4.090 | 0.200 | 4.902% | 251.48万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.220 | 4.080 | 4.240 | 4.020 | -0.070 | -1.687% | 157.51万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.240 | 4.150 | 4.300 | 4.140 | -0.080 | -1.891% | 128.24万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.130 | 4.230 | 4.270 | 4.110 | 0.080 | 1.928% | 207.38万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.080 | 4.150 | 4.190 | 4.040 | 0.180 | 4.534% | 241.99万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.900 | 3.970 | 3.980 | 3.880 | 0.010 | 0.253% | 140.54万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.940 | 3.960 | 4.070 | 3.880 | -0.080 | -1.980% | 169.89万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.000 | 4.040 | 4.070 | 3.940 | 0.040 | 1.000% | 189.78万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.950 | 4.000 | 4.030 | 3.910 | 0.030 | 0.756% | 249.42万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.770 | 3.970 | 4.020 | 3.750 | 0.200 | 5.305% | 293.19万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.740 | 3.770 | 3.870 | 3.730 | 0.000 | 0.000% | 194.95万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.740 | 3.770 | 3.810 | 3.650 | 0.070 | 1.892% | 243.95万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.650 | 3.700 | 3.730 | 3.650 | 0.030 | 0.817% | 107.97万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.570 | 3.670 | 3.670 | 3.530 | 0.110 | 3.090% | 139.79万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.600 | 3.560 | 3.600 | 3.540 | -0.010 | -0.280% | 99.35万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.610 | 3.570 | 3.660 | 3.560 | -0.040 | -1.108% | 116.12万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.580 | 3.610 | 3.650 | 3.560 | 0.000 | 0.000% | 119.66万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.700 | 3.610 | 3.800 | 3.590 | -0.100 | -2.695% | 213.94万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.680 | 3.710 | 3.750 | 3.660 | 0.000 | 0.000% | 132.48万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.760 | 3.710 | 3.790 | 3.700 | -0.020 | -0.536% | 144.87万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.750 | 3.730 | 3.780 | 3.690 | -0.070 | -1.842% | 172.84万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.710 | 3.800 | 3.850 | 3.580 | 0.100 | 2.703% | 221.42万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.760 | 3.700 | 3.800 | 3.670 | -0.050 | -1.333% | 147.54万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.640 | 3.750 | 3.760 | 3.580 | 0.110 | 3.022% | 155.58万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.560 | 3.640 | 3.660 | 3.530 | 0.020 | 0.552% | 141.12万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.600 | 3.620 | 3.750 | 3.580 | 0.020 | 0.556% | 205.32万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.510 | 3.600 | 3.640 | 3.500 | 0.070 | 1.983% | 167.46万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.510 | 3.530 | 3.540 | 3.450 | -0.030 | -0.843% | 112.98万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.480 | 3.560 | 3.580 | 3.450 | 0.020 | 0.565% | 130.07万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.650 | 3.540 | 3.700 | 3.510 | -0.100 | -2.747% | 168.83万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.590 | 3.640 | 3.650 | 3.470 | 0.060 | 1.676% | 202.39万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.420 | 3.580 | 3.620 | 3.410 | 0.160 | 4.678% | 271.34万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.340 | 3.420 | 3.430 | 3.310 | 0.040 | 1.183% | 192.30万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.310 | 3.380 | 3.410 | 3.300 | 0.100 | 3.049% | 195.76万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.380 | 3.280 | 3.410 | 3.250 | -0.100 | -2.959% | 171.34万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.510 | 3.380 | 3.560 | 3.370 | -0.200 | -5.587% | 191.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.480 | 3.580 | 3.630 | 3.460 | 0.030 | 0.845% | 190.66万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.380 | 3.550 | 3.570 | 3.370 | 0.150 | 4.412% | 208.66万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.470 | 3.400 | 3.500 | 3.360 | -0.040 | -1.163% | 179.45万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.380 | 3.440 | 3.500 | 3.300 | 0.040 | 1.176% | 186.13万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.450 | 3.400 | 3.490 | 3.320 | 0.020 | 0.592% | 172.68万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.440 | 3.380 | 3.510 | 3.370 | -0.070 | -2.029% | 158.31万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.710 | 3.450 | 3.720 | 3.430 | -0.290 | -7.754% | 255.68万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.740 | 3.740 | 3.790 | 3.660 | 0.050 | 1.355% | 204.36万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.790 | 3.690 | 3.950 | 3.660 | 0.010 | 0.272% | 240.19万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.730 | 3.680 | 3.860 | 3.660 | -0.070 | -1.867% | 176.62万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.700 | 3.750 | 3.870 | 3.590 | 0.020 | 0.536% | 216.66万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.980 | 3.730 | 4.000 | 3.700 | -0.250 | -6.281% | 308.20万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.080 | 3.980 | 4.140 | 3.960 | -0.180 | -4.327% | 208.24万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.400 | 4.160 | 4.430 | 4.120 | -0.390 | -8.571% | 302.78万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.760 | 4.550 | 4.840 | 4.540 | -0.370 | -7.520% | 354.59万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.760 | 4.920 | 5.040 | 4.730 | 0.260 | 5.579% | 452.34万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.550 | 4.660 | 4.920 | 4.540 | 0.100 | 2.193% | 375.82万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.420 | 4.560 | 4.620 | 4.250 | 0.050 | 1.109% | 345.21万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.650 | 4.510 | 4.700 | 4.390 | -0.150 | -3.219% | 355.19万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.440 | 4.660 | 4.820 | 4.360 | 0.280 | 6.393% | 514.48万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.720 | 4.380 | 4.720 | 4.300 | -0.200 | -4.367% | 547.51万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.580 | 4.580 | 4.580 | 4.580 | 0.420 | 10.096% | 47.85万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.000 | 4.160 | 4.330 | 4.000 | 0.220 | 5.584% | 349.32万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.050 | 3.940 | 4.050 | 3.810 | -0.060 | -1.500% | 188.99万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.080 | 4.000 | 4.160 | 3.950 | -0.120 | -2.913% | 229.94万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.120 | 4.120 | 4.160 | 3.960 | 0.040 | 0.980% | 254.93万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.190 | 4.080 | 4.320 | 4.030 | -0.200 | -4.673% | 211.55万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.400 | 4.280 | 4.450 | 4.240 | -0.110 | -2.506% | 231.60万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.420 | 4.390 | 4.480 | 4.340 | -0.080 | -1.790% | 202.74万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.600 | 4.470 | 4.630 | 4.400 | -0.240 | -5.096% | 361.98万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.000 | 4.710 | 5.040 | 4.630 | -0.240 | -4.848% | 356.54万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.900 | 4.950 | 5.220 | 4.800 | 0.090 | 1.852% | 415.14万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.890 | 4.860 | 5.220 | 4.800 | -0.020 | -0.410% | 393.22万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.000 | 4.880 | 5.150 | 4.810 | -0.120 | -2.400% | 302.97万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.200 | 5.000 | 5.310 | 4.950 | -0.283 | -5.357% | 337.67万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.393 | 5.283 | 5.563 | 5.133 | -0.240 | -4.345% | 449.31万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.783 | 5.523 | 5.893 | 5.273 | -0.250 | -4.331% | 492.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.843 | 5.773 | 5.973 | 5.573 | 0.070 | 1.227% | 511.24万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.303 | 5.703 | 5.833 | 5.303 | 0.400 | 7.543% | 612.46万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.983 | 5.303 | 5.383 | 4.953 | 0.320 | 6.422% | 405.38万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.773 | 4.983 | 5.083 | 4.693 | 0.270 | 5.729% | 372.74万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.803 | 4.713 | 4.873 | 4.693 | -0.210 | -4.266% | 301.36万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.273 | 4.923 | 5.353 | 4.793 | -0.400 | -7.515% | 620.22万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.823 | 5.323 | 5.383 | 4.813 | 0.430 | 8.788% | 526.13万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.653 | 4.893 | 4.993 | 4.653 | 0.260 | 5.612% | 423.22万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.703 | 4.633 | 4.803 | 4.583 | -0.100 | -2.113% | 248.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.873 | 4.733 | 4.953 | 4.603 | -0.240 | -4.826% | 375.16万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.763 | 4.973 | 5.113 | 4.743 | 0.100 | 2.052% | 457.36万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.593 | 4.873 | 5.113 | 4.573 | 0.220 | 4.728% | 532.94万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.553 | 4.653 | 4.673 | 4.323 | 0.200 | 4.491% | 336.61万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.533 | 4.453 | 4.593 | 4.393 | -0.090 | -1.981% | 213.19万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.353 | 4.543 | 4.603 | 4.353 | 0.300 | 7.070% | 292.87万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.253 | 4.243 | 4.343 | 4.153 | -0.060 | -1.394% | 168.72万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.433 | 4.303 | 4.463 | 4.283 | -0.090 | -2.049% | 141.96万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.443 | 4.393 | 4.503 | 4.333 | -0.090 | -2.008% | 131.28万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.423 | 4.483 | 4.493 | 4.353 | 0.000 | 0.000% | 181.14万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.443 | 4.483 | 4.573 | 4.383 | -0.030 | -0.665% | 208.69万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.353 | 4.513 | 4.563 | 4.333 | 0.140 | 3.201% | 278.38万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.293 | 4.373 | 4.393 | 4.253 | 0.000 | 0.000% | 184.23万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.343 | 4.293 | 4.343 | 4.223 | 0.000 | 0.000% | 189.96万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.460 | 4.340 | 4.500 | 4.320 | -0.150 | -3.340% | 202.55万 | 8.91亿 | 4.330% |
| 2026-04-15 | 4.513 | 4.493 | 4.613 | 4.453 | 0.000 | 0.000% | 196.31万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.593 | 4.553 | 4.713 | 4.493 | -0.050 | -1.086% | 280.59万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.843 | 4.603 | 4.893 | 4.463 | 0.000 | 0.000% | 331.34万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.943 | 4.753 | 4.963 | 4.733 | 0.000 | 0.000% | 267.56万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.163 | 4.953 | 5.203 | 4.803 | 0.000 | 0.000% | 309.56万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.683 | 5.083 | 5.283 | 4.683 | 0.000 | 0.000% | 477.10万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.193 | 5.203 | 5.333 | 5.073 | 0.000 | 0.000% | 377.04万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.873 | 5.063 | 5.253 | 4.873 | 0.000 | 0.000% | 555.95万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.373 | 4.773 | 4.933 | 4.373 | 0.000 | 0.000% | 604.10万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.293 | 4.483 | 4.633 | 4.293 | 0.000 | 0.000% | 347.32万 | 0.00亿 | 0.000% |