海油发展

600968
🏛️ 中国 →
3.84
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 3.83 3.83 3.79 3.80 2,692.0K
09:35 3.80 3.81 3.78 3.81 3,540.2K
09:40 3.80 3.82 3.80 3.82 969.9K
09:45 3.81 3.83 3.81 3.82 1,072.7K
09:50 3.82 3.84 3.81 3.82 2,325.4K
09:55 3.82 3.83 3.81 3.81 1,329.2K
10:00 3.81 3.83 3.81 3.83 800.1K
10:05 3.82 3.83 3.81 3.81 1,332.8K
10:10 3.82 3.82 3.79 3.81 2,357.8K
10:15 3.80 3.81 3.80 3.81 284.3K
10:20 3.80 3.81 3.79 3.80 900.7K
10:25 3.79 3.80 3.79 3.80 565.9K
10:30 3.79 3.80 3.79 3.79 1,498.9K
10:35 3.79 3.80 3.79 3.80 504.2K
10:40 3.79 3.81 3.79 3.81 674.7K
10:45 3.80 3.81 3.80 3.81 213.4K
10:50 3.80 3.80 3.79 3.80 661.8K
10:55 3.80 3.80 3.79 3.80 215.8K
11:00 3.80 3.80 3.79 3.79 382.1K
11:05 3.80 3.80 3.79 3.80 407.8K
11:10 3.79 3.80 3.78 3.78 807.3K
11:15 3.78 3.79 3.78 3.79 464.2K
11:20 3.79 3.80 3.78 3.78 451.9K
11:25 3.79 3.79 3.78 3.78 245.8K
13:00 3.79 3.79 3.78 3.79 643.0K
13:05 3.78 3.79 3.78 3.79 481.8K
13:10 3.79 3.79 3.78 3.79 1,350.2K
13:15 3.79 3.79 3.78 3.79 297.4K
13:20 3.79 3.79 3.78 3.78 241.6K
13:25 3.79 3.79 3.78 3.79 657.4K
13:30 3.79 3.80 3.79 3.80 350.6K
13:35 3.80 3.80 3.78 3.79 580.1K
13:40 3.79 3.79 3.78 3.79 353.5K
13:45 3.79 3.79 3.78 3.79 207.0K
13:50 3.79 3.79 3.78 3.79 271.0K
13:55 3.79 3.80 3.78 3.79 1,157.8K
14:00 3.79 3.80 3.79 3.80 178.1K
14:05 3.79 3.80 3.79 3.80 164.3K
14:10 3.80 3.80 3.79 3.80 399.8K
14:15 3.79 3.81 3.79 3.81 1,024.4K
14:20 3.81 3.82 3.80 3.82 1,033.4K
14:25 3.82 3.82 3.81 3.82 388.2K
14:30 3.82 3.82 3.81 3.82 151.6K
14:35 3.82 3.82 3.81 3.82 244.7K
14:40 3.81 3.82 3.80 3.81 408.2K
14:45 3.81 3.82 3.80 3.82 546.3K
14:50 3.81 3.82 3.81 3.81 635.9K
14:55 3.81 3.82 3.80 3.81 754.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 3.85 3.86 3.83 3.84 26.3M
2025-09-29 3.87 3.88 3.80 3.87 32.5M
2025-09-26 3.83 3.89 3.82 3.86 31.7M
2025-09-25 3.87 3.87 3.80 3.83 29.8M
2025-09-24 3.82 3.88 3.80 3.87 48.6M
2025-09-23 3.84 3.84 3.78 3.81 37.5M
2025-09-22 3.85 3.86 3.77 3.83 42.0M
2025-09-19 3.87 3.88 3.83 3.85 37.9M
2025-09-18 3.91 3.93 3.86 3.87 43.5M
2025-09-17 3.91 3.94 3.90 3.93 37.5M
2025-09-16 3.93 3.93 3.88 3.90 36.7M
2025-09-15 3.92 3.95 3.91 3.93 33.3M
2025-09-12 3.96 3.97 3.90 3.93 55.2M
2025-09-11 3.92 3.98 3.88 3.97 62.1M
2025-09-10 3.91 3.93 3.90 3.92 30.9M
2025-09-09 3.91 3.94 3.88 3.90 34.1M
2025-09-08 3.90 3.93 3.88 3.91 42.8M
2025-09-05 3.89 3.91 3.86 3.90 49.3M
2025-09-04 3.96 3.96 3.86 3.89 76.5M
2025-09-03 4.01 4.02 3.95 3.96 54.6M
2025-09-02 4.07 4.09 3.97 4.00 96.7M
2025-09-01 4.00 4.18 3.99 4.07 121.1M
2025-08-29 4.08 4.11 3.98 3.99 92.8M
2025-08-28 4.07 4.10 3.99 4.09 59.9M
2025-08-27 4.10 4.19 4.06 4.06 87.6M
2025-08-26 4.07 4.17 4.05 4.13 137.7M
2025-08-25 4.04 4.09 4.02 4.07 72.0M
2025-08-22 4.04 4.05 3.99 4.04 56.8M
2025-08-21 4.07 4.07 4.03 4.04 68.0M
2025-08-20 4.05 4.09 3.98 4.07 126.1M
2025-08-19 3.92 3.95 3.91 3.94 44.0M
2025-08-18 4.05 4.06 3.90 3.92 147.1M
2025-08-15 4.09 4.12 4.00 4.03 97.2M
2025-08-14 4.15 4.22 4.09 4.10 83.1M
2025-08-13 4.02 4.26 4.00 4.15 175.7M
2025-08-12 4.01 4.05 4.00 4.02 52.6M
2025-08-11 4.11 4.12 4.00 4.03 67.3M
2025-08-08 4.07 4.12 4.06 4.10 29.2M
2025-08-07 4.07 4.09 4.03 4.07 30.4M
2025-08-06 4.05 4.08 4.04 4.07 25.4M
2025-08-05 4.04 4.07 4.02 4.06 30.8M
2025-08-04 4.03 4.06 4.01 4.04 26.4M
2025-08-01 4.05 4.06 4.02 4.03 26.4M
2025-07-31 4.11 4.12 4.02 4.05 38.0M
2025-07-30 4.12 4.20 4.11 4.11 48.4M
2025-07-29 4.10 4.12 4.07 4.10 27.9M
2025-07-28 4.20 4.20 4.08 4.10 52.3M
2025-07-25 4.20 4.25 4.17 4.20 32.3M
2025-07-24 4.27 4.28 4.18 4.20 46.3M
2025-07-23 4.32 4.34 4.25 4.27 28.1M
2025-07-22 4.24 4.33 4.23 4.32 35.6M
2025-07-21 4.18 4.25 4.17 4.23 35.1M
2025-07-18 4.15 4.20 4.12 4.19 28.8M
2025-07-17 4.13 4.17 4.11 4.14 23.7M
2025-07-16 4.11 4.13 4.09 4.12 21.0M
2025-07-15 4.19 4.20 4.11 4.11 27.4M
2025-07-14 4.18 4.23 4.17 4.19 25.2M
2025-07-11 4.22 4.22 4.16 4.16 25.5M
2025-07-10 4.15 4.21 4.14 4.21 22.4M
2025-07-09 4.15 4.17 4.13 4.16 21.0M
2025-07-08 4.12 4.16 4.09 4.15 27.2M
2025-07-07 4.13 4.14 4.08 4.11 22.3M
2025-07-04 4.11 4.16 4.11 4.14 22.6M
2025-07-03 4.15 4.18 4.11 4.12 25.6M
2025-07-02 4.12 4.18 4.11 4.15 39.4M
2025-07-01 4.08 4.11 4.06 4.09 25.4M
2025-06-30 4.07 4.12 4.06 4.08 25.9M
2025-06-27 4.09 4.12 4.07 4.08 28.0M
2025-06-26 4.11 4.14 4.08 4.09 40.3M
2025-06-25 4.15 4.26 4.13 4.24 52.6M
2025-06-24 4.10 4.17 4.05 4.15 76.0M
2025-06-23 4.25 4.30 4.19 4.28 78.2M
2025-06-20 4.23 4.23 4.14 4.18 46.2M
2025-06-19 4.20 4.29 4.14 4.25 66.3M
2025-06-18 4.25 4.31 4.21 4.23 57.6M
2025-06-17 4.16 4.25 4.09 4.22 88.3M
2025-06-16 4.40 4.41 4.16 4.20 137.1M
2025-06-13 4.11 4.24 4.08 4.21 93.9M
2025-06-12 4.08 4.09 4.04 4.05 22.9M
2025-06-11 4.06 4.07 4.02 4.05 28.1M
2025-06-10 4.08 4.13 4.03 4.05 34.7M
2025-06-09 4.14 4.16 4.06 4.09 35.5M
2025-06-06 4.09 4.15 4.06 4.13 28.0M
2025-06-05 4.09 4.12 4.06 4.07 17.7M
2025-06-04 4.13 4.18 4.08 4.11 27.8M
2025-06-03 4.15 4.15 4.09 4.12 32.9M
2025-05-30 4.08 4.14 4.05 4.13 39.8M
2025-05-29 4.06 4.12 4.06 4.08 41.6M
2025-05-28 3.92 4.07 3.91 4.06 63.8M
2025-05-27 3.89 3.94 3.89 3.93 23.3M
2025-05-26 3.90 3.93 3.88 3.89 20.9M
2025-05-23 3.88 3.96 3.87 3.89 38.7M
2025-05-22 3.90 3.90 3.86 3.88 22.3M
2025-05-21 3.92 3.94 3.88 3.89 35.8M
2025-05-20 3.94 3.95 3.91 3.91 22.8M
2025-05-19 3.92 3.96 3.90 3.93 22.5M
2025-05-16 3.95 3.97 3.91 3.92 21.8M
2025-05-15 4.01 4.02 3.95 3.96 24.4M
2025-05-14 3.94 4.02 3.91 4.00 45.4M
2025-05-13 3.98 3.98 3.91 3.93 25.0M
2025-05-12 3.93 4.01 3.92 3.96 40.0M
2025-05-09 3.94 3.98 3.90 3.91 23.1M
2025-05-08 3.97 3.97 3.92 3.92 31.0M
2025-05-07 3.97 4.00 3.95 3.97 35.5M
2025-05-06 3.95 3.96 3.89 3.94 40.0M
2025-04-30 3.99 4.00 3.96 3.97 26.1M
2025-04-29 4.00 4.04 3.98 4.00 25.3M
2025-04-28 4.00 4.02 3.97 4.01 22.8M
2025-04-25 4.03 4.04 3.98 4.01 30.6M
2025-04-24 4.04 4.12 3.99 4.03 41.2M
2025-04-23 4.05 4.08 3.99 4.07 39.7M
2025-04-22 3.94 4.05 3.91 4.03 48.2M
2025-04-21 3.90 3.96 3.87 3.93 27.9M
2025-04-18 3.83 3.92 3.80 3.90 33.9M
2025-04-17 3.90 3.91 3.81 3.83 38.9M
2025-04-16 3.92 3.94 3.86 3.90 28.6M
2025-04-15 3.94 3.97 3.91 3.94 31.8M
2025-04-14 3.87 3.95 3.86 3.93 45.4M
2025-04-11 3.86 3.90 3.80 3.87 46.1M
2025-04-10 3.80 3.92 3.69 3.87 81.7M
2025-04-09 3.63 3.70 3.53 3.68 54.9M
2025-04-08 3.52 3.69 3.51 3.66 77.9M
2025-04-07 3.73 3.74 3.51 3.51 88.2M
2025-04-03 3.91 3.95 3.88 3.90 30.7M
2025-04-02 4.02 4.04 3.92 3.93 52.6M
2025-04-01 4.04 4.09 4.01 4.04 56.8M
2025-03-31 3.86 4.06 3.84 4.02 91.2M
2025-03-28 3.99 3.99 3.86 3.87 78.7M
2025-03-27 4.01 4.03 3.96 3.99 41.3M
2025-03-26 4.04 4.07 4.01 4.01 52.5M
2025-03-25 4.04 4.10 4.01 4.07 58.3M
2025-03-24 4.12 4.14 3.98 4.04 91.3M
2025-03-21 3.94 4.13 3.94 4.08 148.9M
2025-03-20 3.88 3.95 3.87 3.93 42.4M
2025-03-19 3.88 3.89 3.83 3.88 35.9M
2025-03-18 3.87 3.89 3.82 3.87 42.7M
2025-03-17 3.89 3.99 3.85 3.86 91.4M
2025-03-14 3.74 3.83 3.74 3.83 60.0M
2025-03-13 3.71 3.76 3.71 3.73 41.8M
2025-03-12 3.70 3.72 3.66 3.71 33.2M
2025-03-11 3.66 3.70 3.63 3.70 35.3M
2025-03-10 3.72 3.74 3.66 3.68 39.7M
2025-03-07 3.72 3.75 3.70 3.72 35.2M
2025-03-06 3.75 3.76 3.70 3.73 46.8M
2025-03-05 3.79 3.80 3.72 3.76 25.1M
2025-03-04 3.79 3.79 3.73 3.78 35.8M
2025-03-03 3.80 3.84 3.76 3.80 50.4M
2025-02-28 3.73 3.86 3.72 3.78 88.3M
2025-02-27 3.79 3.79 3.68 3.73 70.3M
2025-02-26 3.77 3.79 3.75 3.78 30.1M
2025-02-25 3.78 3.82 3.75 3.77 34.2M
2025-02-24 3.82 3.85 3.77 3.78 47.1M
2025-02-21 3.83 3.84 3.81 3.83 29.5M
2025-02-20 3.88 3.89 3.80 3.83 47.0M
2025-02-19 3.86 3.89 3.83 3.88 39.1M
2025-02-18 3.90 3.92 3.85 3.86 47.9M
2025-02-17 3.93 3.93 3.87 3.91 42.8M
2025-02-14 3.97 3.97 3.92 3.93 55.0M
2025-02-13 4.00 4.04 3.97 3.97 51.4M
2025-02-12 4.09 4.10 3.99 4.01 55.8M
2025-02-11 4.01 4.10 4.00 4.08 75.6M
2025-02-10 4.01 4.04 3.98 4.00 43.3M
2025-02-07 4.00 4.03 3.97 4.00 51.1M
2025-02-06 4.02 4.04 3.97 3.99 63.1M
2025-02-05 4.21 4.23 4.01 4.01 69.9M
2025-01-27 4.11 4.28 4.09 4.20 49.6M
2025-01-24 4.07 4.13 4.02 4.10 37.7M
2025-01-23 4.12 4.19 4.07 4.08 35.1M
2025-01-22 4.11 4.12 4.01 4.09 49.7M
2025-01-21 4.34 4.35 4.10 4.11 80.6M
2025-01-20 4.51 4.56 4.31 4.34 68.6M
2025-01-17 4.39 4.53 4.35 4.51 77.2M
2025-01-16 4.28 4.40 4.27 4.38 60.3M
2025-01-15 4.16 4.31 4.14 4.24 48.2M
2025-01-14 4.05 4.17 4.01 4.17 46.7M
2025-01-13 3.99 4.08 3.95 4.05 50.7M
2025-01-10 3.98 4.01 3.93 3.96 33.4M
2025-01-09 4.12 4.12 3.98 3.99 50.5M
2025-01-08 4.17 4.19 4.06 4.14 48.7M
2025-01-07 4.22 4.25 4.11 4.15 38.0M
2025-01-06 4.23 4.25 4.10 4.23 44.9M
2025-01-03 4.31 4.36 4.19 4.22 58.6M
2025-01-02 4.28 4.37 4.23 4.27 67.3M