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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.75 | 3.80 | 3.74 | 3.78 | 0.00% | 1.24 | 0.32% |
| 2025-12-16 | 3.84 | 3.84 | 3.76 | 3.78 | -1.56% | 1.69 | 0.44% |
| 2025-12-15 | 3.83 | 3.86 | 3.82 | 3.84 | 0.00% | 1.03 | 0.26% |
| 2025-12-12 | 3.85 | 3.86 | 3.81 | 3.84 | -0.52% | 2.00 | 0.51% |
| 2025-12-11 | 3.91 | 3.92 | 3.85 | 3.86 | -1.03% | 1.17 | 0.30% |
| 2025-12-10 | 3.91 | 3.94 | 3.89 | 3.90 | -0.76% | 1.86 | 0.47% |
| 2025-12-09 | 3.87 | 3.98 | 3.86 | 3.93 | +2.61% | 4.34 | 1.08% |
| 2025-12-08 | 3.90 | 3.90 | 3.82 | 3.83 | -1.29% | 1.52 | 0.39% |
| 2025-12-05 | 3.88 | 3.90 | 3.83 | 3.88 | 0.00% | 1.35 | 0.34% |
| 2025-12-04 | 3.89 | 3.90 | 3.87 | 3.88 | 0.00% | 1.03 | 0.26% |
| 2025-12-03 | 3.84 | 3.89 | 3.83 | 3.88 | +0.52% | 1.37 | 0.35% |
| 2025-12-02 | 3.80 | 3.86 | 3.76 | 3.86 | +1.58% | 2.28 | 0.59% |
| 2025-12-01 | 3.74 | 3.80 | 3.73 | 3.80 | +1.60% | 1.56 | 0.41% |
| 2025-11-28 | 3.73 | 3.75 | 3.71 | 3.74 | +0.27% | 0.74 | 0.20% |
| 2025-11-27 | 3.72 | 3.74 | 3.70 | 3.73 | +0.54% | 0.90 | 0.24% |
| 2025-11-26 | 3.74 | 3.74 | 3.71 | 3.71 | -0.54% | 1.05 | 0.28% |
| 2025-11-25 | 3.76 | 3.77 | 3.73 | 3.73 | -0.80% | 1.70 | 0.45% |
| 2025-11-24 | 3.79 | 3.79 | 3.73 | 3.76 | 0.00% | 1.48 | 0.39% |
| 2025-11-21 | 3.85 | 3.86 | 3.76 | 3.76 | -2.84% | 2.21 | 0.57% |
| 2025-11-20 | 3.91 | 3.93 | 3.86 | 3.87 | -1.28% | 2.59 | 0.66% |