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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.58 | 29.61 | 28.50 | 29.52 | +3.29% | 14.63 | 1.67% |
| 2025-11-18 | 28.85 | 29.09 | 28.41 | 28.58 | -1.31% | 9.85 | 1.15% |
| 2025-11-17 | 28.92 | 29.46 | 28.72 | 28.96 | -0.21% | 12.68 | 1.46% |
| 2025-11-14 | 28.90 | 29.28 | 28.88 | 29.02 | +0.17% | 9.88 | 1.14% |
| 2025-11-13 | 29.02 | 29.18 | 28.55 | 28.97 | -2.10% | 16.09 | 1.87% |
| 2025-11-12 | 29.00 | 30.07 | 28.95 | 29.59 | +2.53% | 17.15 | 1.93% |
| 2025-11-11 | 29.15 | 29.18 | 28.71 | 28.86 | -0.62% | 8.86 | 1.03% |
| 2025-11-10 | 28.40 | 29.19 | 28.28 | 29.04 | +2.07% | 14.40 | 1.66% |
| 2025-11-07 | 28.35 | 28.58 | 28.20 | 28.45 | +0.53% | 7.77 | 0.92% |
| 2025-11-06 | 27.75 | 28.48 | 27.63 | 28.30 | +1.84% | 8.98 | 1.06% |
| 2025-11-05 | 27.98 | 28.01 | 27.75 | 27.79 | -1.24% | 7.67 | 0.92% |
| 2025-11-04 | 28.41 | 28.56 | 28.01 | 28.14 | -0.99% | 9.29 | 1.10% |
| 2025-11-03 | 27.14 | 28.50 | 27.14 | 28.42 | +4.83% | 22.75 | 2.71% |
| 2025-10-31 | 27.18 | 27.26 | 26.79 | 27.11 | +0.37% | 10.78 | 1.33% |
| 2025-10-30 | 27.10 | 27.44 | 26.98 | 27.01 | -0.52% | 7.95 | 0.98% |
| 2025-10-29 | 27.13 | 27.27 | 27.01 | 27.15 | -0.04% | 7.15 | 0.88% |
| 2025-10-28 | 27.67 | 27.90 | 27.14 | 27.16 | -2.06% | 10.56 | 1.29% |
| 2025-10-27 | 27.31 | 27.95 | 27.11 | 27.73 | +1.54% | 14.94 | 1.81% |
| 2025-10-24 | 27.47 | 27.65 | 27.15 | 27.31 | -0.65% | 14.05 | 1.72% |
| 2025-10-23 | 27.45 | 27.70 | 27.21 | 27.49 | +1.33% | 20.02 | 2.44% |