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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.21 | 27.19 | 26.18 | 27.13 | +3.51% | 23.84 | 2.98% |
| 2025-10-21 | 26.10 | 26.35 | 25.87 | 26.21 | +0.42% | 10.20 | 1.31% |
| 2025-10-20 | 25.64 | 26.10 | 25.50 | 26.10 | +1.99% | 10.52 | 1.36% |
| 2025-10-17 | 25.85 | 25.92 | 25.56 | 25.59 | -0.58% | 11.08 | 1.44% |
| 2025-10-16 | 25.81 | 25.98 | 25.74 | 25.74 | -0.30% | 11.17 | 1.41% |
| 2025-10-15 | 25.83 | 25.97 | 25.65 | 25.82 | -0.11% | 9.65 | 1.22% |
| 2025-10-14 | 25.68 | 25.98 | 25.55 | 25.85 | +0.76% | 10.79 | 1.36% |
| 2025-10-13 | 25.66 | 25.94 | 25.49 | 25.65 | -1.68% | 13.04 | 1.66% |
| 2025-10-10 | 25.73 | 26.55 | 25.69 | 26.09 | +1.13% | 17.27 | 2.15% |
| 2025-10-09 | 25.35 | 25.81 | 25.31 | 25.80 | +1.30% | 11.64 | 1.48% |
| 2025-09-30 | 25.50 | 25.53 | 25.22 | 25.47 | -1.02% | 13.48 | 1.73% |
| 2025-09-29 | 25.88 | 25.91 | 25.55 | 25.73 | -0.38% | 8.31 | 1.05% |
| 2025-09-26 | 25.88 | 26.01 | 25.80 | 25.83 | -0.38% | 5.89 | 0.74% |
| 2025-09-25 | 25.67 | 26.03 | 25.65 | 25.93 | +1.03% | 11.83 | 1.49% |
| 2025-09-24 | 25.54 | 25.98 | 25.54 | 25.66 | +0.84% | 9.42 | 1.19% |
| 2025-09-23 | 25.46 | 25.70 | 25.38 | 25.45 | -0.19% | 8.74 | 1.12% |
| 2025-09-22 | 25.74 | 25.78 | 25.46 | 25.50 | -0.91% | 7.20 | 0.92% |
| 2025-09-19 | 25.46 | 25.81 | 25.42 | 25.73 | +0.92% | 9.55 | 1.21% |
| 2025-09-18 | 26.02 | 26.02 | 25.36 | 25.50 | -2.42% | 15.94 | 2.03% |
| 2025-09-17 | 25.91 | 26.22 | 25.84 | 26.13 | +1.17% | 12.39 | 1.55% |