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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.99 | 4.01 | 3.88 | 3.96 | -1.25% | 4.61 | 1.15% |
| 2025-10-21 | 3.94 | 4.03 | 3.92 | 4.01 | +1.78% | 3.40 | 0.84% |
| 2025-10-20 | 3.94 | 3.94 | 3.88 | 3.94 | +0.51% | 1.60 | 0.40% |
| 2025-10-17 | 3.97 | 3.98 | 3.91 | 3.92 | -1.26% | 1.33 | 0.33% |
| 2025-10-16 | 3.96 | 3.98 | 3.94 | 3.97 | +0.25% | 1.39 | 0.34% |
| 2025-10-15 | 3.96 | 3.98 | 3.93 | 3.96 | 0.00% | 1.37 | 0.34% |
| 2025-10-14 | 3.95 | 3.98 | 3.94 | 3.96 | 0.00% | 2.07 | 0.51% |
| 2025-10-13 | 3.90 | 3.98 | 3.89 | 3.96 | -0.50% | 2.24 | 0.56% |
| 2025-10-10 | 3.95 | 3.98 | 3.93 | 3.98 | +1.02% | 2.34 | 0.58% |
| 2025-10-09 | 3.84 | 3.96 | 3.83 | 3.94 | +2.60% | 2.62 | 0.66% |
| 2025-09-30 | 3.85 | 3.86 | 3.83 | 3.84 | -0.78% | 1.01 | 0.26% |
| 2025-09-29 | 3.87 | 3.88 | 3.80 | 3.87 | +0.26% | 1.25 | 0.32% |
| 2025-09-26 | 3.83 | 3.89 | 3.82 | 3.86 | +0.78% | 1.22 | 0.31% |
| 2025-09-25 | 3.87 | 3.87 | 3.80 | 3.83 | -1.03% | 1.14 | 0.29% |
| 2025-09-24 | 3.82 | 3.88 | 3.80 | 3.87 | +1.57% | 1.87 | 0.48% |
| 2025-09-23 | 3.84 | 3.84 | 3.78 | 3.81 | -0.52% | 1.43 | 0.37% |
| 2025-09-22 | 3.85 | 3.86 | 3.77 | 3.83 | -0.52% | 1.60 | 0.41% |
| 2025-09-19 | 3.87 | 3.88 | 3.83 | 3.85 | -0.52% | 1.46 | 0.37% |
| 2025-09-18 | 3.91 | 3.93 | 3.86 | 3.87 | -1.53% | 1.70 | 0.43% |
| 2025-09-17 | 3.91 | 3.94 | 3.90 | 3.93 | +0.77% | 1.47 | 0.37% |