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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.33 | 25.50 | 25.22 | 25.47 | +0.50% | 9.33 | 1.20% |
| 2025-07-21 | 25.17 | 25.36 | 25.12 | 25.34 | +0.58% | 7.25 | 0.94% |
| 2025-07-18 | 25.12 | 25.20 | 25.05 | 25.19 | +0.58% | 5.43 | 0.70% |
| 2025-07-17 | 25.16 | 25.20 | 25.01 | 25.05 | -0.39% | 5.71 | 0.74% |
| 2025-07-16 | 25.18 | 25.28 | 25.12 | 25.15 | -0.04% | 5.20 | 0.67% |
| 2025-07-15 | 25.33 | 25.37 | 25.15 | 25.16 | -0.92% | 7.66 | 0.99% |
| 2025-07-14 | 25.44 | 25.55 | 25.38 | 25.39 | +0.58% | 7.61 | 0.97% |
| 2025-07-11 | 25.84 | 25.96 | 25.21 | 25.24 | -2.23% | 19.97 | 2.55% |
| 2025-07-10 | 24.94 | 25.89 | 24.89 | 25.82 | +3.59% | 30.01 | 3.74% |
| 2025-07-09 | 24.89 | 25.00 | 24.83 | 24.92 | +0.38% | 7.01 | 0.90% |
| 2025-07-08 | 24.81 | 24.86 | 24.75 | 24.83 | +0.27% | 5.14 | 0.66% |
| 2025-07-07 | 24.95 | 24.95 | 24.69 | 24.76 | -1.14% | 7.15 | 0.92% |
| 2025-07-04 | 25.02 | 25.11 | 24.95 | 25.05 | 0.00% | 5.06 | 0.64% |
| 2025-07-03 | 25.12 | 25.16 | 25.00 | 25.05 | -0.04% | 5.33 | 0.68% |
| 2025-07-02 | 24.94 | 25.07 | 24.92 | 25.06 | +0.65% | 7.19 | 0.92% |
| 2025-07-01 | 24.87 | 24.92 | 24.73 | 24.89 | +0.08% | 5.93 | 0.76% |
| 2025-06-30 | 24.89 | 24.93 | 24.71 | 24.87 | -0.04% | 6.33 | 0.81% |
| 2025-06-27 | 25.09 | 25.13 | 24.87 | 24.88 | -0.95% | 8.04 | 1.03% |
| 2025-06-26 | 24.99 | 25.18 | 24.95 | 25.12 | +0.53% | 7.19 | 0.91% |
| 2025-06-25 | 24.86 | 25.01 | 24.84 | 24.99 | +0.31% | 8.91 | 1.14% |