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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.42 | 4.43 | 4.31 | 4.32 | -3.57% | 3.34 | 0.76% |
| 2026-02-12 | 4.44 | 4.55 | 4.43 | 4.48 | +1.36% | 4.52 | 0.99% |
| 2026-02-11 | 4.26 | 4.44 | 4.25 | 4.42 | +3.76% | 4.44 | 1.00% |
| 2026-02-10 | 4.30 | 4.32 | 4.24 | 4.26 | -0.23% | 2.43 | 0.56% |
| 2026-02-09 | 4.30 | 4.32 | 4.24 | 4.27 | -0.70% | 2.90 | 0.67% |
| 2026-02-06 | 4.15 | 4.35 | 4.12 | 4.30 | +2.14% | 4.09 | 0.94% |
| 2026-02-05 | 4.24 | 4.31 | 4.15 | 4.21 | -1.41% | 3.47 | 0.81% |
| 2026-02-04 | 4.25 | 4.30 | 4.21 | 4.27 | +1.67% | 4.05 | 0.94% |
| 2026-02-03 | 4.17 | 4.24 | 4.12 | 4.20 | +0.72% | 4.86 | 1.14% |
| 2026-02-02 | 4.23 | 4.36 | 4.16 | 4.17 | -7.33% | 9.38 | 2.17% |
| 2026-01-30 | 4.81 | 4.87 | 4.41 | 4.50 | -7.98% | 14.12 | 3.04% |
| 2026-01-29 | 4.50 | 4.90 | 4.41 | 4.89 | +9.89% | 13.00 | 2.77% |
| 2026-01-28 | 4.31 | 4.54 | 4.30 | 4.45 | +4.46% | 6.78 | 1.50% |
| 2026-01-27 | 4.30 | 4.37 | 4.22 | 4.26 | -1.62% | 2.74 | 0.63% |
| 2026-01-26 | 4.26 | 4.36 | 4.24 | 4.33 | +2.12% | 3.79 | 0.87% |
| 2026-01-23 | 4.19 | 4.27 | 4.17 | 4.24 | 0.00% | 3.05 | 0.71% |
| 2026-01-22 | 4.06 | 4.30 | 4.05 | 4.24 | +4.69% | 6.38 | 1.49% |
| 2026-01-21 | 4.00 | 4.05 | 3.98 | 4.05 | +1.25% | 2.42 | 0.59% |
| 2026-01-20 | 3.95 | 4.01 | 3.94 | 4.00 | +1.27% | 3.00 | 0.74% |
| 2026-01-19 | 3.90 | 3.96 | 3.89 | 3.95 | +0.77% | 1.63 | 0.41% |