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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.89 | 3.95 | 3.89 | 3.92 | +0.51% | 1.51 | 0.38% |
| 2025-11-18 | 3.96 | 3.98 | 3.88 | 3.90 | -1.76% | 2.33 | 0.58% |
| 2025-11-17 | 4.01 | 4.01 | 3.94 | 3.97 | -1.00% | 1.67 | 0.41% |
| 2025-11-14 | 3.99 | 4.04 | 3.98 | 4.01 | +0.25% | 1.87 | 0.46% |
| 2025-11-13 | 4.03 | 4.04 | 3.96 | 4.00 | -1.48% | 2.92 | 0.72% |
| 2025-11-12 | 3.99 | 4.08 | 3.98 | 4.06 | +2.01% | 3.45 | 0.84% |
| 2025-11-11 | 3.99 | 4.00 | 3.96 | 3.98 | -0.25% | 1.30 | 0.32% |
| 2025-11-10 | 3.99 | 4.00 | 3.97 | 3.99 | 0.00% | 1.73 | 0.43% |
| 2025-11-07 | 3.95 | 4.00 | 3.95 | 3.99 | +1.01% | 2.38 | 0.59% |
| 2025-11-06 | 3.91 | 3.97 | 3.90 | 3.95 | +1.02% | 2.90 | 0.72% |
| 2025-11-05 | 3.87 | 3.92 | 3.86 | 3.91 | +0.26% | 1.70 | 0.43% |
| 2025-11-04 | 3.90 | 3.94 | 3.89 | 3.90 | -0.51% | 2.18 | 0.55% |
| 2025-11-03 | 3.90 | 3.92 | 3.88 | 3.92 | +0.51% | 2.37 | 0.60% |
| 2025-10-31 | 3.93 | 3.93 | 3.88 | 3.90 | -0.51% | 1.69 | 0.43% |
| 2025-10-30 | 3.90 | 3.95 | 3.90 | 3.92 | +0.26% | 1.81 | 0.45% |
| 2025-10-29 | 3.90 | 3.92 | 3.88 | 3.91 | +0.26% | 1.26 | 0.32% |
| 2025-10-28 | 3.94 | 3.95 | 3.89 | 3.90 | -0.76% | 1.89 | 0.47% |
| 2025-10-27 | 3.91 | 3.97 | 3.89 | 3.93 | +0.77% | 2.95 | 0.74% |
| 2025-10-24 | 3.97 | 3.98 | 3.90 | 3.90 | -1.76% | 2.58 | 0.64% |
| 2025-10-23 | 3.95 | 3.97 | 3.91 | 3.97 | +0.25% | 2.93 | 0.73% |