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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.16 | 37.60 | 37.10 | 37.44 | +0.75% | 12.93 | 1.16% |
| 2026-04-20 | 37.01 | 37.54 | 36.50 | 37.16 | -0.48% | 17.67 | 1.60% |
| 2026-04-17 | 36.98 | 37.45 | 36.76 | 37.34 | +1.03% | 15.11 | 1.36% |
| 2026-04-16 | 36.55 | 37.19 | 36.45 | 36.96 | +0.19% | 19.00 | 1.73% |
| 2026-04-15 | 37.01 | 37.11 | 36.28 | 36.89 | -2.15% | 25.32 | 2.31% |
| 2026-04-14 | 37.63 | 38.00 | 37.30 | 37.70 | -1.08% | 19.58 | 1.74% |
| 2026-04-13 | 38.92 | 38.98 | 37.72 | 38.11 | +0.03% | 23.55 | 2.06% |
| 2026-04-10 | 38.00 | 38.46 | 37.88 | 38.10 | -0.55% | 17.05 | 1.49% |
| 2026-04-09 | 37.55 | 38.40 | 37.25 | 38.31 | +2.52% | 28.11 | 2.48% |
| 2026-04-08 | 36.51 | 37.66 | 36.51 | 37.37 | -6.01% | 43.02 | 3.87% |
| 2026-04-07 | 39.19 | 40.18 | 38.70 | 39.76 | +1.48% | 26.68 | 2.26% |
| 2026-04-03 | 39.50 | 39.55 | 38.87 | 39.18 | -0.38% | 19.80 | 1.69% |
| 2026-04-02 | 39.20 | 39.68 | 38.91 | 39.33 | +1.79% | 28.58 | 2.43% |
| 2026-04-01 | 39.09 | 40.17 | 38.50 | 38.64 | -3.40% | 29.46 | 2.51% |
| 2026-03-31 | 41.06 | 41.45 | 39.90 | 40.00 | -2.68% | 23.78 | 1.96% |
| 2026-03-30 | 41.99 | 42.20 | 40.89 | 41.10 | +0.07% | 25.89 | 2.09% |
| 2026-03-27 | 40.83 | 41.41 | 40.37 | 41.07 | +0.34% | 21.78 | 1.78% |
| 2026-03-26 | 40.57 | 41.20 | 40.28 | 40.93 | +0.86% | 25.99 | 2.13% |
| 2026-03-25 | 40.76 | 40.88 | 39.52 | 40.58 | -3.27% | 41.76 | 3.47% |
| 2026-03-24 | 40.92 | 42.00 | 40.92 | 41.95 | -0.36% | 33.54 | 2.70% |