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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.93 | 3.95 | 3.88 | 3.92 | -1.01% | 2.33 | 0.59% |
| 2026-01-15 | 3.92 | 3.97 | 3.89 | 3.96 | +0.51% | 2.15 | 0.54% |
| 2026-01-14 | 3.93 | 4.00 | 3.91 | 3.94 | +0.77% | 4.00 | 1.00% |
| 2026-01-13 | 3.91 | 3.95 | 3.89 | 3.91 | +0.26% | 2.54 | 0.64% |
| 2026-01-12 | 3.89 | 3.91 | 3.87 | 3.90 | 0.00% | 1.64 | 0.41% |
| 2026-01-09 | 3.92 | 3.93 | 3.88 | 3.90 | +0.78% | 2.18 | 0.55% |
| 2026-01-08 | 3.82 | 3.88 | 3.80 | 3.87 | +1.04% | 1.63 | 0.42% |
| 2026-01-07 | 3.89 | 3.89 | 3.82 | 3.83 | -2.05% | 2.53 | 0.65% |
| 2026-01-06 | 3.82 | 3.92 | 3.82 | 3.91 | +2.36% | 2.97 | 0.75% |
| 2026-01-05 | 3.87 | 3.89 | 3.82 | 3.82 | -0.52% | 1.88 | 0.48% |
| 2025-12-31 | 3.83 | 3.85 | 3.82 | 3.84 | -0.26% | 0.95 | 0.24% |
| 2025-12-30 | 3.80 | 3.87 | 3.78 | 3.85 | +1.58% | 1.94 | 0.50% |
| 2025-12-29 | 3.80 | 3.83 | 3.78 | 3.79 | -0.26% | 1.07 | 0.28% |
| 2025-12-26 | 3.81 | 3.82 | 3.79 | 3.80 | -0.26% | 1.04 | 0.27% |
| 2025-12-25 | 3.85 | 3.86 | 3.80 | 3.81 | -0.78% | 1.42 | 0.37% |
| 2025-12-24 | 3.86 | 3.86 | 3.82 | 3.84 | -0.26% | 0.76 | 0.19% |
| 2025-12-23 | 3.84 | 3.87 | 3.84 | 3.85 | +0.52% | 0.95 | 0.24% |
| 2025-12-22 | 3.83 | 3.85 | 3.82 | 3.83 | 0.00% | 0.83 | 0.21% |
| 2025-12-19 | 3.81 | 3.86 | 3.79 | 3.83 | +0.26% | 1.08 | 0.28% |
| 2025-12-18 | 3.78 | 3.84 | 3.76 | 3.82 | +1.06% | 1.36 | 0.35% |