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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.78 | 28.30 | 27.70 | 28.25 | +0.96% | 8.95 | 1.06% |
| 2025-12-16 | 28.20 | 28.24 | 27.86 | 27.98 | -1.20% | 7.96 | 0.95% |
| 2025-12-15 | 28.39 | 28.64 | 28.28 | 28.32 | -0.28% | 7.39 | 0.87% |
| 2025-12-12 | 28.20 | 28.58 | 28.12 | 28.40 | +0.67% | 12.58 | 1.48% |
| 2025-12-11 | 28.35 | 28.77 | 28.10 | 28.21 | 0.00% | 9.65 | 1.14% |
| 2025-12-10 | 28.22 | 28.37 | 28.09 | 28.21 | -0.04% | 5.04 | 0.60% |
| 2025-12-09 | 28.30 | 28.59 | 28.11 | 28.22 | -1.12% | 6.32 | 0.75% |
| 2025-12-08 | 28.99 | 29.01 | 28.44 | 28.54 | -1.38% | 7.55 | 0.88% |
| 2025-12-05 | 29.14 | 29.19 | 28.75 | 28.94 | -0.48% | 6.53 | 0.75% |
| 2025-12-04 | 28.84 | 29.20 | 28.84 | 29.08 | +1.25% | 7.67 | 0.88% |
| 2025-12-03 | 28.67 | 28.92 | 28.56 | 28.72 | -0.14% | 6.14 | 0.71% |
| 2025-12-02 | 28.48 | 28.98 | 28.45 | 28.76 | +0.98% | 8.51 | 0.99% |
| 2025-12-01 | 27.99 | 28.59 | 27.86 | 28.48 | +2.48% | 14.65 | 1.73% |
| 2025-11-28 | 28.19 | 28.28 | 27.68 | 27.79 | -1.03% | 9.17 | 1.10% |
| 2025-11-27 | 27.88 | 28.22 | 27.60 | 28.08 | +0.97% | 10.79 | 1.29% |
| 2025-11-26 | 28.03 | 28.30 | 27.59 | 27.81 | -1.24% | 11.45 | 1.38% |
| 2025-11-25 | 28.14 | 28.32 | 27.90 | 28.16 | +0.57% | 9.27 | 1.10% |
| 2025-11-24 | 28.80 | 28.90 | 27.93 | 28.00 | -3.15% | 12.29 | 1.46% |
| 2025-11-21 | 29.10 | 29.25 | 28.67 | 28.91 | -0.99% | 11.80 | 1.37% |
| 2025-11-20 | 29.21 | 29.68 | 29.17 | 29.20 | -1.08% | 10.40 | 1.18% |