海油发展 sh.600968
4.17
+2.46%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.07 | 4.19 | 4.03 | 4.17 | +2.46% | 2.48 | 0.60% |
| 2026-05-21 | 4.16 | 4.22 | 4.05 | 4.07 | -3.55% | 2.77 | 0.66% |
| 2026-05-20 | 4.22 | 4.28 | 4.21 | 4.22 | 0.00% | 2.15 | 0.50% |
| 2026-05-19 | 4.21 | 4.23 | 4.16 | 4.22 | -0.24% | 1.68 | 0.39% |
| 2026-05-18 | 4.18 | 4.26 | 4.14 | 4.23 | +1.68% | 2.71 | 0.63% |
| 2026-05-15 | 4.18 | 4.20 | 4.13 | 4.16 | -0.72% | 2.10 | 0.50% |
| 2026-05-14 | 4.20 | 4.22 | 4.16 | 4.19 | 0.00% | 2.18 | 0.51% |
| 2026-05-13 | 4.16 | 4.23 | 4.15 | 4.19 | +0.96% | 2.41 | 0.56% |
| 2026-05-12 | 4.19 | 4.20 | 4.12 | 4.15 | -0.72% | 2.18 | 0.51% |
| 2026-05-11 | 4.20 | 4.21 | 4.16 | 4.18 | -0.24% | 1.80 | 0.42% |
| 2026-05-08 | 4.15 | 4.20 | 4.15 | 4.19 | +0.96% | 1.96 | 0.46% |
| 2026-05-07 | 4.25 | 4.26 | 4.13 | 4.15 | -2.81% | 3.55 | 0.84% |
| 2026-05-06 | 4.38 | 4.38 | 4.24 | 4.27 | -3.61% | 3.95 | 0.91% |
| 2026-04-30 | 4.43 | 4.47 | 4.38 | 4.43 | +0.23% | 3.07 | 0.68% |
| 2026-04-29 | 4.32 | 4.44 | 4.31 | 4.42 | +2.31% | 3.92 | 0.88% |
| 2026-04-28 | 4.26 | 4.33 | 4.23 | 4.32 | +1.41% | 3.02 | 0.69% |
| 2026-04-27 | 4.23 | 4.28 | 4.20 | 4.26 | +0.95% | 1.93 | 0.45% |
| 2026-04-24 | 4.27 | 4.29 | 4.18 | 4.22 | -1.17% | 2.62 | 0.61% |
| 2026-04-23 | 4.23 | 4.29 | 4.22 | 4.27 | +0.95% | 2.90 | 0.67% |
| 2026-04-22 | 4.25 | 4.26 | 4.20 | 4.23 | -0.70% | 2.04 | 0.48% |