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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.58 | 25.88 | 25.54 | 25.83 | +0.88% | 13.46 | 1.70% |
| 2025-09-15 | 25.63 | 25.69 | 25.34 | 25.60 | -0.11% | 9.93 | 1.27% |
| 2025-09-12 | 25.45 | 25.69 | 25.44 | 25.63 | +0.31% | 10.57 | 1.35% |
| 2025-09-11 | 25.49 | 25.62 | 25.32 | 25.55 | +0.38% | 10.39 | 1.33% |
| 2025-09-10 | 25.39 | 25.49 | 25.21 | 25.46 | +0.66% | 7.13 | 0.92% |
| 2025-09-09 | 25.39 | 25.55 | 25.21 | 25.29 | -0.76% | 7.21 | 0.93% |
| 2025-09-08 | 24.93 | 25.49 | 24.90 | 25.49 | +1.59% | 15.22 | 1.96% |
| 2025-09-05 | 24.93 | 25.12 | 24.91 | 25.09 | +0.39% | 8.83 | 1.15% |
| 2025-09-04 | 25.34 | 25.34 | 24.77 | 24.99 | -2.29% | 21.33 | 2.79% |
| 2025-09-03 | 25.80 | 25.90 | 25.39 | 25.57 | -0.53% | 11.84 | 1.51% |
| 2025-09-02 | 25.35 | 25.81 | 25.34 | 25.71 | +1.70% | 26.41 | 3.36% |
| 2025-09-01 | 25.04 | 25.29 | 24.97 | 25.28 | +1.01% | 11.82 | 1.53% |
| 2025-08-29 | 25.19 | 25.64 | 25.00 | 25.03 | -0.35% | 22.28 | 2.87% |
| 2025-08-28 | 24.92 | 25.15 | 24.89 | 25.12 | +1.18% | 11.42 | 1.49% |
| 2025-08-27 | 25.23 | 25.29 | 24.82 | 24.82 | -2.04% | 15.48 | 2.02% |
| 2025-08-26 | 25.34 | 25.44 | 25.17 | 25.34 | +0.04% | 10.01 | 1.29% |
| 2025-08-25 | 25.10 | 25.33 | 24.95 | 25.33 | +1.29% | 13.49 | 1.75% |
| 2025-08-22 | 25.12 | 25.13 | 24.91 | 25.01 | -0.43% | 8.70 | 1.14% |
| 2025-08-21 | 24.95 | 25.20 | 24.94 | 25.12 | +0.74% | 9.87 | 1.28% |
| 2025-08-20 | 24.86 | 24.97 | 24.79 | 24.93 | +0.31% | 7.93 | 1.04% |