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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.46 | 24.66 | 24.31 | 24.44 | 0.00% | 5.67 | 0.74% |
| 2025-05-23 | 24.41 | 24.87 | 24.41 | 24.44 | 0.00% | 9.13 | 1.18% |
| 2025-05-22 | 24.30 | 24.58 | 24.30 | 24.44 | -0.12% | 7.40 | 0.96% |
| 2025-05-21 | 24.12 | 24.53 | 24.12 | 24.47 | +1.78% | 12.01 | 1.57% |
| 2025-05-20 | 23.92 | 24.06 | 23.92 | 24.04 | +0.56% | 4.50 | 0.60% |
| 2025-05-19 | 23.92 | 23.99 | 23.83 | 23.90 | 0.00% | 4.30 | 0.57% |
| 2025-05-16 | 24.10 | 24.25 | 23.89 | 23.90 | -0.95% | 6.73 | 0.89% |
| 2025-05-15 | 24.35 | 24.53 | 24.11 | 24.13 | -1.52% | 9.11 | 1.20% |
| 2025-05-14 | 24.04 | 24.62 | 24.03 | 24.50 | +2.23% | 15.29 | 2.00% |
| 2025-05-13 | 24.01 | 24.18 | 23.94 | 23.97 | +0.16% | 10.65 | 1.41% |
| 2025-05-12 | 23.91 | 23.95 | 23.73 | 23.93 | +0.56% | 8.55 | 1.14% |
| 2025-05-09 | 23.97 | 24.06 | 23.77 | 23.80 | -0.04% | 7.75 | 1.03% |
| 2025-05-08 | 23.79 | 23.88 | 23.72 | 23.81 | -0.12% | 6.23 | 0.83% |
| 2025-05-07 | 24.06 | 24.13 | 23.74 | 23.84 | +0.48% | 9.09 | 1.21% |
| 2025-05-06 | 23.66 | 23.79 | 23.38 | 23.72 | -0.48% | 10.27 | 1.39% |