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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.79 | 25.08 | 24.55 | 24.91 | -2.21% | 16.54 | 2.12% |
| 2025-06-23 | 25.82 | 25.95 | 25.32 | 25.48 | +0.19% | 15.58 | 1.94% |
| 2025-06-20 | 25.61 | 25.65 | 25.37 | 25.43 | -0.93% | 7.75 | 0.97% |
| 2025-06-19 | 25.75 | 25.91 | 25.48 | 25.67 | -0.41% | 12.40 | 1.54% |
| 2025-06-18 | 26.00 | 26.18 | 25.73 | 25.77 | +0.30% | 12.75 | 1.57% |
| 2025-06-17 | 25.68 | 25.82 | 25.35 | 25.69 | -0.74% | 15.73 | 1.96% |
| 2025-06-16 | 26.39 | 26.54 | 25.77 | 25.88 | -1.74% | 23.25 | 2.83% |
| 2025-06-13 | 26.28 | 26.48 | 25.90 | 26.34 | +2.98% | 29.42 | 3.57% |
| 2025-06-12 | 25.71 | 25.81 | 25.35 | 25.58 | +0.90% | 11.04 | 1.38% |
| 2025-06-11 | 25.25 | 25.37 | 25.19 | 25.35 | +0.45% | 6.06 | 0.76% |
| 2025-06-10 | 25.30 | 25.34 | 25.06 | 25.24 | 0.00% | 9.71 | 1.23% |
| 2025-06-09 | 25.01 | 25.25 | 25.01 | 25.24 | +1.18% | 7.95 | 1.01% |
| 2025-06-06 | 24.73 | 25.00 | 24.67 | 24.94 | +0.89% | 6.79 | 0.87% |
| 2025-06-05 | 24.63 | 24.74 | 24.62 | 24.72 | +0.15% | 3.52 | 0.46% |
| 2025-06-04 | 24.74 | 24.83 | 24.66 | 24.68 | -0.04% | 5.21 | 0.67% |
| 2025-06-03 | 24.74 | 24.79 | 24.58 | 24.69 | +0.50% | 5.49 | 0.71% |
| 2025-05-30 | 24.40 | 24.63 | 24.35 | 24.57 | +0.31% | 6.33 | 0.82% |
| 2025-05-29 | 24.56 | 24.70 | 24.45 | 24.49 | +0.12% | 5.46 | 0.71% |
| 2025-05-28 | 24.38 | 24.57 | 24.24 | 24.47 | +0.51% | 5.75 | 0.75% |
| 2025-05-27 | 24.40 | 24.64 | 24.33 | 24.34 | -0.39% | 4.80 | 0.63% |