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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 42.28 | 43.20 | 41.72 | 42.10 | +0.45% | 43.43 | 3.44% |
| 2026-03-20 | 40.35 | 42.33 | 40.31 | 41.91 | -0.78% | 38.41 | 3.09% |
| 2026-03-19 | 41.32 | 42.40 | 40.80 | 42.24 | +5.86% | 56.66 | 4.56% |
| 2026-03-18 | 39.95 | 40.19 | 38.60 | 39.90 | -1.38% | 34.16 | 2.90% |
| 2026-03-17 | 40.51 | 41.36 | 39.90 | 40.46 | -1.82% | 34.37 | 2.84% |
| 2026-03-16 | 42.20 | 42.88 | 41.17 | 41.21 | -1.88% | 33.24 | 2.65% |
| 2026-03-13 | 43.50 | 43.66 | 41.40 | 42.00 | -2.33% | 51.02 | 4.01% |
| 2026-03-12 | 42.62 | 43.25 | 41.65 | 43.00 | +2.97% | 63.75 | 5.00% |
| 2026-03-11 | 40.20 | 42.08 | 40.20 | 41.76 | +1.90% | 49.64 | 4.04% |
| 2026-03-10 | 39.03 | 41.66 | 39.03 | 40.98 | -5.49% | 66.47 | 5.52% |
| 2026-03-09 | 44.54 | 44.54 | 43.00 | 43.36 | +7.09% | 94.12 | 7.14% |
| 2026-03-06 | 40.67 | 42.38 | 39.66 | 40.49 | -2.67% | 49.78 | 4.10% |
| 2026-03-05 | 42.00 | 42.85 | 40.56 | 41.60 | -2.92% | 70.48 | 5.64% |
| 2026-03-04 | 44.50 | 44.50 | 39.07 | 42.85 | -1.29% | 111.07 | 8.78% |
| 2026-03-03 | 41.79 | 43.41 | 41.00 | 43.41 | +10.01% | 108.37 | 8.47% |
| 2026-03-02 | 39.46 | 39.46 | 37.90 | 39.46 | +10.01% | 69.32 | 5.93% |
| 2026-02-27 | 35.48 | 35.93 | 35.29 | 35.87 | +1.13% | 11.96 | 1.12% |
| 2026-02-26 | 36.11 | 36.46 | 35.40 | 35.47 | -2.53% | 16.03 | 1.50% |
| 2026-02-25 | 37.30 | 37.30 | 35.85 | 36.39 | -2.23% | 30.65 | 2.79% |
| 2026-02-24 | 35.80 | 37.26 | 35.78 | 37.22 | +8.23% | 32.01 | 2.91% |