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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.24 | 4.27 | 4.21 | 4.26 | +0.47% | 1.86 | 0.43% |
| 2026-04-20 | 4.25 | 4.26 | 4.20 | 4.24 | 0.00% | 1.98 | 0.46% |
| 2026-04-17 | 4.30 | 4.31 | 4.22 | 4.24 | -1.40% | 1.87 | 0.43% |
| 2026-04-16 | 4.30 | 4.31 | 4.27 | 4.30 | -0.23% | 2.35 | 0.54% |
| 2026-04-15 | 4.39 | 4.40 | 4.30 | 4.31 | -2.71% | 3.22 | 0.73% |
| 2026-04-14 | 4.45 | 4.48 | 4.41 | 4.43 | -1.77% | 2.77 | 0.61% |
| 2026-04-13 | 4.52 | 4.54 | 4.39 | 4.51 | +1.35% | 3.17 | 0.70% |
| 2026-04-10 | 4.36 | 4.48 | 4.35 | 4.45 | +1.60% | 3.62 | 0.80% |
| 2026-04-09 | 4.41 | 4.45 | 4.33 | 4.38 | -0.23% | 3.00 | 0.67% |
| 2026-04-08 | 4.40 | 4.46 | 4.31 | 4.39 | -3.73% | 5.42 | 1.22% |
| 2026-04-07 | 4.46 | 4.57 | 4.41 | 4.56 | +1.79% | 2.74 | 0.60% |
| 2026-04-03 | 4.60 | 4.60 | 4.43 | 4.48 | -2.61% | 3.27 | 0.72% |
| 2026-04-02 | 4.46 | 4.61 | 4.46 | 4.60 | +3.37% | 5.01 | 1.08% |
| 2026-04-01 | 4.48 | 4.54 | 4.42 | 4.45 | -0.89% | 2.63 | 0.58% |
| 2026-03-31 | 4.59 | 4.65 | 4.48 | 4.49 | -2.60% | 2.49 | 0.54% |
| 2026-03-30 | 4.71 | 4.75 | 4.57 | 4.61 | -0.86% | 3.05 | 0.65% |
| 2026-03-27 | 4.64 | 4.67 | 4.57 | 4.65 | 0.00% | 3.14 | 0.67% |
| 2026-03-26 | 4.60 | 4.69 | 4.58 | 4.65 | +0.65% | 3.54 | 0.75% |
| 2026-03-25 | 4.45 | 4.66 | 4.41 | 4.62 | +2.21% | 4.43 | 0.95% |
| 2026-03-24 | 4.40 | 4.55 | 4.38 | 4.52 | +0.89% | 3.60 | 0.79% |