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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.60 | 30.08 | 29.11 | 29.33 | -2.36% | 13.92 | 1.57% |
| 2026-01-15 | 29.40 | 30.44 | 29.30 | 30.04 | +1.59% | 17.80 | 1.98% |
| 2026-01-14 | 29.89 | 30.10 | 29.36 | 29.57 | -0.20% | 20.07 | 2.26% |
| 2026-01-13 | 28.63 | 29.90 | 28.62 | 29.63 | +3.57% | 23.09 | 2.63% |
| 2026-01-12 | 28.77 | 28.81 | 28.52 | 28.61 | -0.45% | 9.69 | 1.13% |
| 2026-01-09 | 28.80 | 28.94 | 28.52 | 28.74 | +1.23% | 13.73 | 1.60% |
| 2026-01-08 | 28.45 | 28.54 | 28.31 | 28.39 | -0.70% | 9.76 | 1.15% |
| 2026-01-07 | 29.45 | 29.48 | 28.29 | 28.59 | -4.03% | 29.30 | 3.41% |
| 2026-01-06 | 29.04 | 29.88 | 28.88 | 29.79 | +2.58% | 17.11 | 1.94% |
| 2026-01-05 | 30.36 | 30.44 | 28.72 | 29.04 | -3.78% | 27.31 | 3.13% |
| 2025-12-31 | 29.92 | 30.36 | 29.82 | 30.18 | +1.07% | 13.39 | 1.49% |
| 2025-12-30 | 28.93 | 30.08 | 28.88 | 29.86 | +3.18% | 17.32 | 1.96% |
| 2025-12-29 | 28.20 | 29.04 | 28.17 | 28.94 | +2.23% | 13.90 | 1.61% |
| 2025-12-26 | 28.11 | 28.40 | 28.05 | 28.31 | +0.64% | 7.74 | 0.91% |
| 2025-12-25 | 28.12 | 28.31 | 28.03 | 28.13 | +0.07% | 6.79 | 0.80% |
| 2025-12-24 | 28.10 | 28.12 | 27.81 | 28.11 | 0.00% | 6.84 | 0.82% |
| 2025-12-23 | 27.77 | 28.18 | 27.71 | 28.11 | +1.66% | 12.13 | 1.45% |
| 2025-12-22 | 27.80 | 27.83 | 27.35 | 27.65 | -0.50% | 13.20 | 1.60% |
| 2025-12-19 | 28.50 | 28.56 | 27.76 | 27.79 | -2.73% | 16.08 | 1.92% |
| 2025-12-18 | 28.40 | 28.78 | 28.24 | 28.57 | +1.13% | 8.29 | 0.97% |