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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.92 | 3.95 | 3.91 | 3.94 | +0.51% | 1.73 | 0.43% |
| 2025-08-18 | 4.05 | 4.06 | 3.90 | 3.92 | -2.73% | 5.84 | 1.45% |
| 2025-08-15 | 4.09 | 4.12 | 4.00 | 4.03 | -1.71% | 3.93 | 0.96% |
| 2025-08-14 | 4.15 | 4.22 | 4.09 | 4.10 | -1.20% | 3.45 | 0.82% |
| 2025-08-13 | 4.02 | 4.26 | 4.00 | 4.15 | +3.23% | 7.30 | 1.73% |
| 2025-08-12 | 4.01 | 4.05 | 4.00 | 4.02 | -0.25% | 2.12 | 0.52% |
| 2025-08-11 | 4.11 | 4.12 | 4.00 | 4.03 | -1.71% | 2.71 | 0.66% |
| 2025-08-08 | 4.07 | 4.12 | 4.06 | 4.10 | +0.74% | 1.20 | 0.29% |
| 2025-08-07 | 4.07 | 4.09 | 4.03 | 4.07 | 0.00% | 1.24 | 0.30% |
| 2025-08-06 | 4.05 | 4.08 | 4.04 | 4.07 | +0.25% | 1.03 | 0.25% |
| 2025-08-05 | 4.04 | 4.07 | 4.02 | 4.06 | +0.49% | 1.25 | 0.30% |
| 2025-08-04 | 4.03 | 4.06 | 4.01 | 4.04 | +0.25% | 1.07 | 0.26% |
| 2025-08-01 | 4.05 | 4.06 | 4.02 | 4.03 | -0.49% | 1.07 | 0.26% |
| 2025-07-31 | 4.11 | 4.12 | 4.02 | 4.05 | -1.46% | 1.54 | 0.37% |
| 2025-07-30 | 4.12 | 4.20 | 4.11 | 4.11 | +0.24% | 2.01 | 0.48% |
| 2025-07-29 | 4.10 | 4.12 | 4.07 | 4.10 | 0.00% | 1.14 | 0.27% |
| 2025-07-28 | 4.20 | 4.20 | 4.08 | 4.10 | -2.38% | 2.15 | 0.51% |
| 2025-07-25 | 4.20 | 4.25 | 4.17 | 4.20 | 0.00% | 1.36 | 0.32% |
| 2025-07-24 | 4.27 | 4.28 | 4.18 | 4.20 | -1.64% | 1.95 | 0.46% |
| 2025-07-23 | 4.32 | 4.34 | 4.25 | 4.27 | -1.16% | 1.21 | 0.28% |