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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.97 | 4.04 | 3.93 | 4.02 | -3.04% | 3.14 | 0.75% |
| 2025-06-23 | 4.12 | 4.17 | 4.06 | 4.15 | +2.39% | 3.33 | 0.77% |
| 2025-06-20 | 4.10 | 4.10 | 4.01 | 4.05 | -1.65% | 1.93 | 0.45% |
| 2025-06-19 | 4.07 | 4.16 | 4.01 | 4.12 | +0.47% | 2.80 | 0.65% |
| 2025-06-18 | 4.12 | 4.18 | 4.08 | 4.10 | +0.24% | 2.45 | 0.57% |
| 2025-06-17 | 4.03 | 4.12 | 3.96 | 4.09 | +0.48% | 3.68 | 0.87% |
| 2025-06-16 | 4.27 | 4.27 | 4.03 | 4.07 | -0.24% | 5.79 | 1.35% |
| 2025-06-13 | 3.98 | 4.11 | 3.95 | 4.08 | +3.95% | 3.91 | 0.92% |
| 2025-06-12 | 3.95 | 3.96 | 3.92 | 3.93 | 0.00% | 0.93 | 0.23% |
| 2025-06-11 | 3.94 | 3.95 | 3.90 | 3.93 | 0.00% | 1.14 | 0.28% |
| 2025-06-10 | 3.95 | 4.00 | 3.91 | 3.93 | -0.98% | 1.42 | 0.34% |
| 2025-06-09 | 4.01 | 4.03 | 3.94 | 3.96 | -0.97% | 1.45 | 0.35% |
| 2025-06-06 | 3.96 | 4.02 | 3.94 | 4.00 | +1.47% | 1.15 | 0.28% |
| 2025-06-05 | 3.96 | 3.99 | 3.94 | 3.95 | -0.97% | 0.72 | 0.17% |
| 2025-06-04 | 4.00 | 4.05 | 3.95 | 3.98 | -0.24% | 1.14 | 0.27% |
| 2025-06-03 | 4.02 | 4.02 | 3.96 | 3.99 | -0.24% | 1.35 | 0.32% |
| 2025-05-30 | 3.95 | 4.01 | 3.93 | 4.00 | +1.23% | 1.64 | 0.39% |
| 2025-05-29 | 3.94 | 3.99 | 3.94 | 3.95 | +0.49% | 1.70 | 0.41% |
| 2025-05-28 | 3.80 | 3.95 | 3.79 | 3.94 | +3.31% | 2.55 | 0.63% |
| 2025-05-27 | 3.77 | 3.82 | 3.77 | 3.81 | +1.03% | 0.91 | 0.23% |