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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.55 | 4.62 | 4.45 | 4.48 | -1.10% | 4.43 | 0.96% |
| 2026-03-20 | 4.55 | 4.63 | 4.48 | 4.53 | -2.79% | 3.90 | 0.84% |
| 2026-03-19 | 4.72 | 4.74 | 4.57 | 4.66 | +1.30% | 6.14 | 1.30% |
| 2026-03-18 | 4.66 | 4.67 | 4.52 | 4.60 | -2.54% | 4.00 | 0.86% |
| 2026-03-17 | 4.80 | 4.81 | 4.66 | 4.72 | -3.08% | 4.83 | 1.00% |
| 2026-03-16 | 4.89 | 5.02 | 4.84 | 4.87 | +0.83% | 6.00 | 1.20% |
| 2026-03-13 | 4.88 | 4.93 | 4.80 | 4.83 | -0.21% | 5.48 | 1.11% |
| 2026-03-12 | 4.89 | 4.93 | 4.74 | 4.84 | +0.83% | 7.23 | 1.47% |
| 2026-03-11 | 4.77 | 4.82 | 4.67 | 4.80 | +0.42% | 6.64 | 1.37% |
| 2026-03-10 | 4.80 | 4.87 | 4.74 | 4.78 | -5.16% | 8.94 | 1.83% |
| 2026-03-09 | 5.49 | 5.49 | 5.02 | 5.04 | 0.00% | 15.48 | 2.88% |
| 2026-03-06 | 5.13 | 5.20 | 4.97 | 5.04 | -3.63% | 10.32 | 2.01% |
| 2026-03-05 | 5.41 | 5.49 | 5.11 | 5.23 | -7.10% | 17.13 | 3.20% |
| 2026-03-04 | 5.73 | 5.80 | 5.00 | 5.63 | +1.62% | 26.91 | 4.87% |
| 2026-03-03 | 5.36 | 5.54 | 5.29 | 5.54 | +9.92% | 14.28 | 2.57% |
| 2026-03-02 | 4.99 | 5.04 | 4.81 | 5.04 | +10.04% | 13.94 | 2.76% |
| 2026-02-27 | 4.57 | 4.61 | 4.52 | 4.58 | +0.66% | 2.92 | 0.63% |
| 2026-02-26 | 4.61 | 4.68 | 4.53 | 4.55 | -1.94% | 3.69 | 0.79% |
| 2026-02-25 | 4.60 | 4.73 | 4.54 | 4.64 | -0.22% | 6.82 | 1.44% |
| 2026-02-24 | 4.45 | 4.67 | 4.43 | 4.65 | +7.64% | 7.80 | 1.67% |