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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.78 | 3.81 | 3.76 | 3.77 | 0.00% | 0.82 | 0.21% |
| 2025-05-23 | 3.76 | 3.84 | 3.75 | 3.77 | +0.26% | 1.52 | 0.38% |
| 2025-05-22 | 3.78 | 3.78 | 3.74 | 3.76 | -0.26% | 0.87 | 0.22% |
| 2025-05-21 | 3.80 | 3.82 | 3.76 | 3.77 | -0.51% | 1.40 | 0.35% |
| 2025-05-20 | 3.82 | 3.83 | 3.79 | 3.79 | -0.51% | 0.89 | 0.22% |
| 2025-05-19 | 3.80 | 3.84 | 3.78 | 3.81 | +0.26% | 0.89 | 0.22% |
| 2025-05-16 | 3.83 | 3.85 | 3.79 | 3.80 | -1.01% | 0.86 | 0.21% |
| 2025-05-15 | 3.89 | 3.90 | 3.83 | 3.84 | -1.00% | 0.97 | 0.24% |
| 2025-05-14 | 3.82 | 3.90 | 3.79 | 3.88 | +1.78% | 1.80 | 0.45% |
| 2025-05-13 | 3.86 | 3.86 | 3.79 | 3.81 | -0.76% | 0.98 | 0.25% |
| 2025-05-12 | 3.81 | 3.89 | 3.80 | 3.84 | +1.28% | 1.59 | 0.39% |
| 2025-05-09 | 3.82 | 3.86 | 3.78 | 3.79 | -0.26% | 0.91 | 0.23% |
| 2025-05-08 | 3.85 | 3.85 | 3.80 | 3.80 | -1.26% | 1.22 | 0.31% |
| 2025-05-07 | 3.85 | 3.88 | 3.83 | 3.85 | +0.76% | 1.41 | 0.35% |
| 2025-05-06 | 3.83 | 3.84 | 3.77 | 3.82 | -0.76% | 1.57 | 0.39% |