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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.24 | 4.33 | 4.23 | 4.32 | +2.13% | 1.52 | 0.35% |
| 2025-07-21 | 4.18 | 4.25 | 4.17 | 4.23 | +0.95% | 1.48 | 0.35% |
| 2025-07-18 | 4.15 | 4.20 | 4.12 | 4.19 | +1.21% | 1.20 | 0.28% |
| 2025-07-17 | 4.13 | 4.17 | 4.11 | 4.14 | +0.49% | 0.98 | 0.23% |
| 2025-07-16 | 4.11 | 4.13 | 4.09 | 4.12 | +0.24% | 0.86 | 0.21% |
| 2025-07-15 | 4.19 | 4.20 | 4.11 | 4.11 | -1.91% | 1.13 | 0.27% |
| 2025-07-14 | 4.18 | 4.23 | 4.17 | 4.19 | +0.72% | 1.06 | 0.25% |
| 2025-07-11 | 4.22 | 4.22 | 4.16 | 4.16 | -1.19% | 1.07 | 0.25% |
| 2025-07-10 | 4.15 | 4.21 | 4.14 | 4.21 | +1.20% | 0.94 | 0.22% |
| 2025-07-09 | 4.15 | 4.17 | 4.13 | 4.16 | +0.24% | 0.87 | 0.21% |
| 2025-07-08 | 4.12 | 4.16 | 4.09 | 4.15 | +0.97% | 1.12 | 0.27% |
| 2025-07-07 | 4.13 | 4.14 | 4.08 | 4.11 | -0.72% | 0.92 | 0.22% |
| 2025-07-04 | 4.11 | 4.16 | 4.11 | 4.14 | +0.49% | 0.93 | 0.22% |
| 2025-07-03 | 4.15 | 4.18 | 4.11 | 4.12 | -0.72% | 1.06 | 0.25% |
| 2025-07-02 | 4.12 | 4.18 | 4.11 | 4.15 | +1.47% | 1.63 | 0.39% |
| 2025-07-01 | 4.08 | 4.11 | 4.06 | 4.09 | +0.25% | 1.04 | 0.25% |
| 2025-06-30 | 4.07 | 4.12 | 4.06 | 4.08 | 0.00% | 1.06 | 0.25% |
| 2025-06-27 | 4.09 | 4.12 | 4.07 | 4.08 | -0.24% | 1.14 | 0.28% |
| 2025-06-26 | 4.11 | 4.14 | 4.08 | 4.09 | -0.49% | 1.65 | 0.40% |
| 2025-06-25 | 4.02 | 4.13 | 4.00 | 4.11 | +2.17% | 2.21 | 0.52% |