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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.93 | 3.93 | 3.88 | 3.90 | -0.76% | 1.43 | 0.36% |
| 2025-09-15 | 3.92 | 3.95 | 3.91 | 3.93 | 0.00% | 1.31 | 0.33% |
| 2025-09-12 | 3.96 | 3.97 | 3.90 | 3.93 | -1.01% | 2.17 | 0.54% |
| 2025-09-11 | 3.92 | 3.98 | 3.88 | 3.97 | +1.28% | 2.44 | 0.61% |
| 2025-09-10 | 3.91 | 3.93 | 3.90 | 3.92 | +0.51% | 1.21 | 0.30% |
| 2025-09-09 | 3.91 | 3.94 | 3.88 | 3.90 | -0.26% | 1.33 | 0.34% |
| 2025-09-08 | 3.90 | 3.93 | 3.88 | 3.91 | +0.26% | 1.67 | 0.42% |
| 2025-09-05 | 3.89 | 3.91 | 3.86 | 3.90 | +0.26% | 1.92 | 0.49% |
| 2025-09-04 | 3.96 | 3.96 | 3.86 | 3.89 | -1.77% | 2.98 | 0.75% |
| 2025-09-03 | 4.01 | 4.02 | 3.95 | 3.96 | -1.00% | 2.17 | 0.54% |
| 2025-09-02 | 4.07 | 4.09 | 3.97 | 4.00 | -1.72% | 3.88 | 0.95% |
| 2025-09-01 | 4.00 | 4.18 | 3.99 | 4.07 | +2.00% | 4.95 | 1.19% |
| 2025-08-29 | 4.08 | 4.11 | 3.98 | 3.99 | -2.44% | 3.74 | 0.91% |
| 2025-08-28 | 4.07 | 4.10 | 3.99 | 4.09 | +0.74% | 2.43 | 0.59% |
| 2025-08-27 | 4.10 | 4.19 | 4.06 | 4.06 | -1.69% | 3.62 | 0.86% |
| 2025-08-26 | 4.07 | 4.17 | 4.05 | 4.13 | +1.47% | 5.69 | 1.35% |
| 2025-08-25 | 4.04 | 4.09 | 4.02 | 4.07 | +0.74% | 2.93 | 0.71% |
| 2025-08-22 | 4.04 | 4.05 | 3.99 | 4.04 | 0.00% | 2.28 | 0.56% |
| 2025-08-21 | 4.07 | 4.07 | 4.03 | 4.04 | -0.74% | 2.75 | 0.67% |
| 2025-08-20 | 4.05 | 4.09 | 3.98 | 4.07 | +3.30% | 5.11 | 1.24% |