和顺石油（603353）历史行情

以下为和顺石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
2026-10-15	34.510	33.430	34.960	33.290	-2.230	-6.254%	6.53万	0.00亿	0.000%
2026-10-14	37.830	35.660	37.900	35.540	-2.240	-5.910%	9.60万	0.00亿	0.000%
2026-10-13	33.260	37.900	37.900	32.850	3.450	10.015%	9.61万	0.00亿	0.000%
2026-10-12	35.010	34.450	35.660	33.900	-1.050	-2.958%	6.55万	0.00亿	0.000%
2026-10-09	36.990	35.500	36.990	34.200	-1.630	-4.390%	5.92万	0.00亿	0.000%
2026-10-08	38.590	37.130	38.990	36.700	-1.210	-3.156%	5.49万	0.00亿	0.000%
2026-10-07	40.550	38.340	40.780	37.980	-2.210	-5.450%	678.62万	2.64亿	3.982%
2026-10-06	40.550	38.340	40.780	37.980	-2.210	-5.450%	678.62万	2.64亿	3.982%
2026-10-05	40.550	38.340	40.780	37.980	-2.210	-5.450%	678.62万	2.64亿	3.982%
2026-10-02	40.550	38.340	40.780	37.980	-2.210	-5.450%	678.62万	2.64亿	3.982%
2026-10-01	40.550	38.340	40.780	37.980	-2.210	-5.450%	678.62万	2.64亿	3.982%
2026-09-30	40.550	38.340	40.780	37.980	-2.210	-5.450%	6.79万	0.00亿	0.000%
2026-09-29	40.720	40.550	41.580	40.170	-1.080	-2.594%	5.33万	0.00亿	0.000%
2026-09-28	43.760	41.630	44.000	41.190	-2.540	-5.751%	8.53万	0.00亿	0.000%
2026-09-27	45.400	44.170	45.670	43.000	-2.060	-4.456%	1,036.88万	4.61亿	6.084%
2026-09-24	45.400	44.170	45.670	43.000	-2.060	-4.456%	10.37万	0.00亿	0.000%
2026-09-23	49.000	46.230	50.600	46.000	-3.260	-6.587%	10.15万	0.00亿	0.000%
2026-09-22	47.230	49.490	51.030	47.220	3.100	6.682%	14.89万	0.00亿	0.000%
2026-09-21	49.280	46.390	51.660	46.000	-2.160	-4.449%	16.33万	0.00亿	0.000%
2026-09-18	43.500	48.550	48.550	43.500	4.410	9.991%	12.27万	0.00亿	0.000%
2026-09-17	42.560	44.140	45.000	41.910	1.160	2.699%	11.76万	0.00亿	0.000%
2026-09-16	41.790	42.980	44.350	41.450	1.540	3.716%	15.01万	0.00亿	0.000%
2026-09-15	38.000	41.440	41.440	37.030	3.770	10.008%	11.01万	0.00亿	0.000%
2026-09-14	39.210	37.670	39.980	36.700	-1.580	-4.025%	8.98万	0.00亿	0.000%
2026-09-11	39.000	39.250	39.880	36.660	1.200	3.154%	12.44万	0.00亿	0.000%
2026-09-10	39.500	38.050	39.880	37.980	-0.520	-1.348%	10.64万	0.00亿	0.000%
2026-09-09	37.930	38.570	39.260	35.790	0.610	1.607%	13.85万	0.00亿	0.000%
2026-09-08	34.650	37.960	37.960	34.330	3.450	9.997%	13.56万	0.00亿	0.000%
2026-09-07	33.500	34.510	35.400	32.670	0.580	1.709%	10.39万	0.00亿	0.000%
2026-09-04	37.050	33.930	37.860	33.910	-3.750	-9.952%	12.71万	0.00亿	0.000%
2026-09-03	35.290	37.680	37.900	35.010	3.080	8.902%	11.73万	0.00亿	0.000%
2026-09-02	33.870	34.600	34.800	31.800	1.830	5.584%	10.24万	0.00亿	0.000%
2026-09-01	34.000	32.770	34.400	32.580	-1.090	-3.219%	3.66万	0.00亿	0.000%
2026-08-31	33.620	33.860	34.470	32.500	1.180	3.611%	4.66万	0.00亿	0.000%
2026-08-28	32.100	32.680	33.270	32.030	0.480	1.491%	3.10万	0.00亿	0.000%
2026-08-27	30.550	32.200	32.470	30.430	1.350	4.376%	3.57万	0.00亿	0.000%
2026-08-26	30.600	30.850	31.060	30.330	-0.080	-0.259%	2.76万	0.00亿	0.000%
2026-08-25	29.930	30.930	31.480	29.450	0.750	2.485%	3.55万	0.00亿	0.000%
2026-08-24	30.500	30.180	30.570	29.560	-0.480	-1.566%	2.97万	0.00亿	0.000%
2026-08-21	30.530	30.660	31.420	30.130	0.460	1.523%	3.08万	0.00亿	0.000%
2026-08-20	30.560	30.200	30.960	29.900	-0.350	-1.146%	3.27万	0.00亿	0.000%
2026-08-19	32.390	30.550	32.690	30.160	-2.560	-7.732%	4.58万	0.00亿	0.000%
2026-08-18	32.250	33.110	33.380	31.780	0.880	2.730%	4.42万	0.00亿	0.000%
2026-08-17	31.610	32.230	33.350	31.400	0.620	1.961%	5.66万	0.00亿	0.000%
2026-08-14	31.360	31.610	32.500	30.660	0.300	0.958%	6.65万	0.00亿	0.000%
2026-08-13	30.400	31.310	32.680	30.220	1.130	3.744%	8.01万	0.00亿	0.000%
2026-08-12	29.960	30.180	30.530	29.430	0.220	0.734%	2.76万	0.00亿	0.000%
2026-08-11	30.800	29.960	30.980	29.180	0.030	0.100%	3.15万	0.00亿	0.000%
2026-08-10	29.980	29.930	30.040	29.300	-0.110	-0.366%	2.71万	0.00亿	0.000%
2026-08-07	29.740	30.040	30.140	28.970	0.320	1.077%	3.86万	0.00亿	0.000%
2026-08-06	29.210	29.720	29.960	29.170	0.180	0.609%	3.13万	0.00亿	0.000%
2026-08-05	28.420	29.540	29.600	28.410	0.840	2.927%	3.26万	0.00亿	0.000%
2026-08-04	27.840	28.700	28.860	27.560	0.950	3.423%	3.57万	0.00亿	0.000%
2026-08-03	27.800	27.750	28.220	27.200	-0.370	-1.316%	3.59万	0.00亿	0.000%
2026-07-31	27.390	28.120	29.320	27.390	1.000	3.687%	5.72万	0.00亿	0.000%
2026-07-30	28.360	27.120	28.950	26.700	-0.980	-3.488%	4.90万	0.00亿	0.000%
2026-07-29	28.730	28.100	28.730	27.520	-0.090	-0.319%	3.95万	0.00亿	0.000%
2026-07-28	28.300	28.190	29.560	28.000	-0.820	-2.827%	3.78万	0.00亿	0.000%
2026-07-27	27.160	29.010	29.140	27.160	0.210	0.729%	6.68万	0.00亿	0.000%
2026-07-24	31.560	28.800	32.000	28.800	-2.060	-6.675%	8.06万	0.00亿	0.000%
2026-07-23	30.340	30.860	31.660	29.800	1.510	5.145%	8.89万	0.00亿	0.000%
2026-07-22	27.700	29.350	30.380	27.010	1.370	4.896%	6.82万	0.00亿	0.000%
2026-07-21	27.410	27.980	28.190	25.270	-0.100	-0.356%	6.55万	0.00亿	0.000%
2026-07-20	29.130	28.080	30.580	27.200	-0.350	-1.231%	7.64万	0.00亿	0.000%
2026-07-17	30.210	28.430	30.470	27.880	-1.990	-6.542%	4.31万	0.00亿	0.000%
2026-07-16	31.480	30.420	31.530	30.190	-1.180	-3.734%	3.37万	0.00亿	0.000%
2026-07-15	34.200	31.600	34.200	31.400	-1.860	-5.559%	4.65万	0.00亿	0.000%
2026-07-14	32.400	33.460	33.540	31.350	1.560	4.890%	4.95万	0.00亿	0.000%
2026-07-13	34.000	31.900	34.570	31.680	-2.050	-6.038%	4.01万	0.00亿	0.000%
2026-07-10	34.090	33.950	34.970	33.660	-0.750	-2.161%	4.40万	0.00亿	0.000%
2026-07-09	34.200	34.700	35.580	33.600	0.810	2.390%	5.34万	0.00亿	0.000%
2026-07-08	35.480	33.890	35.800	33.390	-1.110	-3.171%	3.84万	0.00亿	0.000%
2026-07-07	36.010	35.000	36.230	34.700	-1.430	-3.925%	3.80万	0.00亿	0.000%
2026-07-06	36.300	36.430	37.360	34.920	0.330	0.914%	5.17万	0.00亿	0.000%
2026-07-03	38.600	36.100	38.600	36.100	-2.450	-6.355%	5.18万	0.00亿	0.000%
2026-07-02	40.780	38.550	41.880	38.030	-3.710	-8.779%	9.45万	0.00亿	0.000%
2026-07-01	37.980	42.260	42.260	37.980	3.840	9.995%	6.83万	0.00亿	0.000%
2026-06-30	37.400	38.420	39.000	37.020	0.710	1.883%	4.59万	0.00亿	0.000%
2026-06-29	37.460	37.710	38.840	35.880	0.730	1.974%	5.76万	0.00亿	0.000%
2026-06-26	39.020	36.980	39.570	36.970	-2.620	-6.616%	5.43万	0.00亿	0.000%
2026-06-25	37.380	39.600	40.030	36.000	2.630	7.114%	8.28万	0.00亿	0.000%
2026-06-24	38.500	36.970	38.780	36.050	-1.800	-4.643%	7.04万	0.00亿	0.000%
2026-06-23	39.020	38.770	39.930	38.260	-1.080	-2.710%	5.07万	0.00亿	0.000%
2026-06-22	40.760	39.850	42.580	38.820	-0.900	-2.209%	5.45万	0.00亿	0.000%
2026-06-18	40.800	40.750	41.690	40.400	-0.350	-0.852%	4.84万	0.00亿	0.000%
2026-06-17	40.260	41.100	42.560	39.700	0.400	0.983%	6.30万	0.00亿	0.000%
2026-06-16	40.270	40.700	41.350	39.390	0.030	0.074%	6.57万	0.00亿	0.000%
2026-06-15	38.190	40.670	42.650	38.190	1.900	4.901%	11.24万	0.00亿	0.000%
2026-06-12	38.200	38.770	41.500	38.200	0.570	1.492%	7.96万	0.00亿	0.000%
2026-06-11	39.910	38.200	40.300	37.650	-0.930	-2.377%	5.08万	0.00亿	0.000%
2026-06-10	40.210	39.130	40.310	38.500	-1.480	-3.644%	4.45万	0.00亿	0.000%
2026-06-09	41.240	40.610	41.320	38.680	0.100	0.247%	5.08万	0.00亿	0.000%
2026-06-08	41.000	40.510	42.490	39.780	-2.990	-6.874%	5.07万	0.00亿	0.000%
2026-06-05	44.330	43.500	44.650	42.500	-1.190	-2.663%	6.42万	0.00亿	0.000%
2026-06-04	44.790	44.690	46.760	43.760	-1.210	-2.636%	6.91万	0.00亿	0.000%
2026-06-03	45.760	45.900	49.150	45.130	0.310	0.680%	7.21万	0.00亿	0.000%
2026-06-02	47.150	45.590	47.640	44.130	-1.530	-3.247%	7.05万	0.00亿	0.000%
2026-06-01	49.600	47.120	50.330	46.920	-3.880	-7.608%	8.38万	0.00亿	0.000%
2026-05-29	56.880	51.000	58.590	51.000	-5.680	-10.021%	12.28万	0.00亿	0.000%
2026-05-28	52.400	56.680	56.680	48.910	5.160	10.016%	14.17万	0.00亿	0.000%
2026-05-27	55.690	51.520	57.830	51.190	-3.450	-6.276%	13.26万	0.00亿	0.000%
2026-05-26	50.020	54.970	54.970	50.020	5.010	10.028%	8.66万	0.00亿	0.000%
2026-05-25	50.100	49.960	53.360	48.560	-0.600	-1.187%	7.12万	0.00亿	0.000%
2026-05-22	50.000	50.560	51.900	48.700	0.710	1.424%	7.50万	0.00亿	0.000%
2026-05-21	52.640	49.850	54.780	48.080	-3.110	-5.872%	11.68万	0.00亿	0.000%
2026-05-20	47.540	52.960	52.960	47.380	4.820	10.012%	8.32万	0.00亿	0.000%
2026-05-19	45.900	48.140	48.490	45.330	1.960	4.244%	6.92万	0.00亿	0.000%
2026-05-18	45.120	46.180	47.490	44.750	0.670	1.472%	6.93万	0.00亿	0.000%
2026-05-15	48.810	45.510	49.900	44.710	-3.310	-6.780%	8.02万	0.00亿	0.000%
2026-05-14	51.740	48.820	51.900	47.900	-3.760	-7.151%	7.23万	0.00亿	0.000%
2026-05-13	52.180	52.580	53.020	50.220	-0.730	-1.369%	11.80万	0.00亿	0.000%
2026-05-12	52.180	53.310	55.650	51.920	1.130	2.166%	9.11万	0.00亿	0.000%
2026-05-11	52.730	52.180	53.260	49.920	-0.030	-0.057%	8.81万	0.00亿	0.000%
2026-05-08	47.840	52.210	53.480	47.710	3.000	6.096%	13.10万	0.00亿	0.000%
2026-05-07	48.220	49.210	51.790	46.870	1.910	4.038%	18.01万	0.00亿	0.000%
2026-05-06	43.510	47.300	47.300	43.060	4.310	10.026%	16.15万	0.00亿	0.000%
2026-04-30	44.900	42.990	44.900	40.280	-0.730	-1.670%	18.31万	0.00亿	0.000%
2026-04-29	38.900	43.720	43.720	38.650	3.980	10.015%	15.94万	0.00亿	0.000%
2026-04-28	37.310	39.740	41.050	36.340	2.430	6.513%	15.29万	0.00亿	0.000%
2026-04-27	36.330	37.310	38.110	35.180	0.970	2.669%	6.11万	0.00亿	0.000%
2026-04-24	36.000	36.340	36.830	35.700	-0.070	-0.192%	4.35万	0.00亿	0.000%
2026-04-23	36.910	36.410	37.120	35.930	-0.360	-0.979%	3.89万	0.00亿	0.000%
2026-04-22	37.330	36.770	37.460	36.120	-0.430	-1.156%	3.72万	0.00亿	0.000%
2026-04-21	37.910	37.200	38.080	36.600	-0.680	-1.795%	4.04万	0.00亿	0.000%
2026-04-20	39.370	37.880	39.500	37.690	0.000	0.000%	5.50万	0.00亿	0.000%
2026-04-17	38.540	38.910	39.520	37.930	0.000	0.000%	6.69万	0.00亿	0.000%
2026-04-16	38.560	38.360	38.650	37.920	-0.190	-0.490%	4.43万	1.70亿	2.600%
2026-04-15	39.200	38.550	39.680	38.460	0.000	0.000%	4.57万	0.00亿	0.000%
2026-04-14	40.190	39.700	40.900	39.530	-1.350	-3.289%	7.47万	0.00亿	0.000%
2026-04-13	42.400	41.050	42.400	37.700	0.000	0.000%	10.81万	0.00亿	0.000%
2026-04-10	42.040	40.570	42.380	40.100	0.000	0.000%	8.97万	0.00亿	0.000%
2026-04-09	40.720	42.040	43.360	40.350	0.000	0.000%	11.31万	0.00亿	0.000%
2026-04-08	38.450	40.880	42.360	38.450	0.000	0.000%	16.20万	0.00亿	0.000%
2026-04-07	36.400	40.370	40.370	34.950	0.000	0.000%	15.99万	0.00亿	0.000%
2026-04-03	36.400	36.690	37.360	34.800	0.000	0.000%	14.09万	0.00亿	0.000%
2026-04-02	33.680	36.400	36.400	33.680	0.000	0.000%	6.34万	0.00亿	0.000%
2026-04-01	32.030	33.080	33.410	31.790	0.000	0.000%	5.98万	0.00亿	0.000%