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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.50 | 34.75 | 34.06 | 34.39 | -3.24% | 12.43 | 1.21% |
| 2026-02-12 | 35.02 | 35.68 | 34.95 | 35.54 | +2.04% | 15.96 | 1.51% |
| 2026-02-11 | 34.28 | 34.98 | 33.91 | 34.83 | +1.49% | 14.22 | 1.38% |
| 2026-02-10 | 34.29 | 34.86 | 34.26 | 34.32 | +0.67% | 11.81 | 1.14% |
| 2026-02-09 | 34.20 | 34.41 | 33.93 | 34.09 | -0.61% | 10.96 | 1.07% |
| 2026-02-06 | 32.80 | 34.56 | 32.72 | 34.30 | +1.84% | 17.24 | 1.71% |
| 2026-02-05 | 34.34 | 34.70 | 33.33 | 33.68 | -0.97% | 14.93 | 1.48% |
| 2026-02-04 | 34.45 | 34.66 | 33.80 | 34.01 | +0.68% | 14.88 | 1.46% |
| 2026-02-03 | 33.19 | 33.80 | 33.05 | 33.78 | +0.75% | 14.52 | 1.45% |
| 2026-02-02 | 33.85 | 34.99 | 33.53 | 33.53 | -5.60% | 29.58 | 2.90% |
| 2026-01-30 | 36.42 | 36.77 | 34.50 | 35.52 | -2.47% | 33.36 | 3.15% |
| 2026-01-29 | 36.61 | 36.90 | 35.27 | 36.42 | +2.39% | 43.72 | 4.04% |
| 2026-01-28 | 33.93 | 36.22 | 33.92 | 35.57 | +6.98% | 41.46 | 3.93% |
| 2026-01-27 | 33.34 | 34.04 | 32.88 | 33.25 | -0.72% | 25.01 | 2.50% |
| 2026-01-26 | 31.90 | 33.60 | 31.90 | 33.49 | +6.66% | 28.98 | 2.94% |
| 2026-01-23 | 31.81 | 31.81 | 30.99 | 31.40 | -1.32% | 17.67 | 1.88% |
| 2026-01-22 | 30.85 | 32.39 | 30.81 | 31.82 | +4.12% | 27.29 | 2.86% |
| 2026-01-21 | 29.63 | 30.59 | 29.63 | 30.56 | +3.10% | 18.96 | 2.10% |
| 2026-01-20 | 29.45 | 29.78 | 29.38 | 29.64 | +0.71% | 8.41 | 0.95% |
| 2026-01-19 | 29.28 | 29.68 | 29.16 | 29.43 | +0.34% | 9.41 | 1.07% |