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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.92 | 24.98 | 24.85 | 24.85 | -0.27% | 7.84 | 1.03% |
| 2025-08-18 | 25.01 | 25.09 | 24.92 | 24.92 | -0.58% | 14.74 | 1.92% |
| 2025-08-15 | 25.16 | 25.21 | 25.04 | 25.07 | -0.31% | 8.78 | 1.14% |
| 2025-08-14 | 25.24 | 25.31 | 25.13 | 25.15 | -0.39% | 6.69 | 0.87% |
| 2025-08-13 | 25.32 | 25.40 | 25.22 | 25.24 | -0.50% | 7.50 | 0.97% |
| 2025-08-12 | 25.20 | 25.41 | 25.20 | 25.37 | +0.70% | 7.25 | 0.93% |
| 2025-08-11 | 25.53 | 25.58 | 25.17 | 25.19 | -1.37% | 11.33 | 1.46% |
| 2025-08-08 | 25.42 | 25.71 | 25.35 | 25.55 | +0.19% | 7.62 | 0.97% |
| 2025-08-07 | 25.32 | 25.53 | 25.26 | 25.50 | +0.58% | 6.81 | 0.87% |
| 2025-08-06 | 25.26 | 25.39 | 25.23 | 25.35 | -0.08% | 5.24 | 0.67% |
| 2025-08-05 | 25.15 | 25.39 | 25.05 | 25.37 | +0.93% | 6.12 | 0.79% |
| 2025-08-04 | 25.05 | 25.15 | 25.00 | 25.14 | -0.58% | 6.84 | 0.89% |
| 2025-08-01 | 25.37 | 25.47 | 25.21 | 25.28 | -0.84% | 8.47 | 1.09% |
| 2025-07-31 | 25.84 | 25.86 | 25.41 | 25.50 | -1.25% | 8.83 | 1.13% |
| 2025-07-30 | 25.59 | 25.91 | 25.55 | 25.82 | +1.42% | 13.45 | 1.70% |
| 2025-07-29 | 25.32 | 25.49 | 25.25 | 25.46 | +1.01% | 9.29 | 1.19% |
| 2025-07-28 | 25.34 | 25.43 | 25.14 | 25.20 | -0.77% | 9.03 | 1.17% |
| 2025-07-25 | 25.40 | 25.52 | 25.35 | 25.40 | +0.04% | 7.82 | 1.00% |
| 2025-07-24 | 25.44 | 25.46 | 25.27 | 25.39 | -0.04% | 8.39 | 1.08% |
| 2025-07-23 | 25.50 | 25.63 | 25.39 | 25.40 | -0.27% | 9.76 | 1.25% |