中国海油 sh.600938
35.83
-1.08%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.00 | 36.24 | 35.50 | 35.83 | -1.08% | 12.21 | 1.14% |
| 2026-05-21 | 36.55 | 36.73 | 36.20 | 36.22 | -3.62% | 16.76 | 1.54% |
| 2026-05-20 | 36.89 | 38.00 | 36.75 | 37.58 | +1.79% | 18.03 | 1.60% |
| 2026-05-19 | 36.74 | 36.97 | 36.37 | 36.92 | +0.05% | 13.61 | 1.24% |
| 2026-05-18 | 36.99 | 37.35 | 36.68 | 36.90 | +1.07% | 17.15 | 1.55% |
| 2026-05-15 | 36.09 | 36.67 | 35.65 | 36.51 | +1.25% | 15.72 | 1.45% |
| 2026-05-14 | 36.06 | 36.28 | 35.90 | 36.06 | -0.41% | 12.76 | 1.18% |
| 2026-05-13 | 36.22 | 36.75 | 36.12 | 36.21 | +0.06% | 12.31 | 1.13% |
| 2026-05-12 | 36.20 | 36.47 | 36.10 | 36.19 | -0.17% | 14.32 | 1.32% |
| 2026-05-11 | 36.70 | 36.78 | 36.18 | 36.25 | -0.28% | 16.09 | 1.48% |
| 2026-05-08 | 36.70 | 36.82 | 36.28 | 36.35 | -0.03% | 14.60 | 1.34% |
| 2026-05-07 | 37.21 | 37.62 | 36.30 | 36.36 | -5.02% | 27.67 | 2.51% |
| 2026-05-06 | 39.00 | 39.11 | 38.16 | 38.28 | -4.28% | 26.25 | 2.29% |
| 2026-04-30 | 40.40 | 40.52 | 39.70 | 39.99 | +0.10% | 18.00 | 1.50% |
| 2026-04-29 | 39.84 | 40.26 | 39.44 | 39.95 | +0.45% | 23.24 | 1.95% |
| 2026-04-28 | 38.83 | 39.90 | 38.77 | 39.77 | +2.45% | 20.47 | 1.73% |
| 2026-04-27 | 38.38 | 39.18 | 38.10 | 38.82 | +1.15% | 20.33 | 1.75% |
| 2026-04-24 | 38.20 | 38.77 | 38.00 | 38.38 | +0.89% | 20.13 | 1.76% |
| 2026-04-23 | 37.35 | 38.32 | 37.16 | 38.04 | +2.56% | 24.04 | 2.13% |
| 2026-04-22 | 37.68 | 37.85 | 37.01 | 37.09 | -0.93% | 14.10 | 1.26% |