海油发展（600968）历史行情
以下为海油发展近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.940 | 3.930 | 3.950 | 3.900 | 0.020 | 0.510% | 24.80万 | 0.97亿 | 0.240% |
| 2026-10-12 | 3.960 | 3.910 | 3.990 | 3.900 | -0.070 | -1.760% | 47.24万 | 1.86亿 | 0.460% |
| 2026-10-09 | 4.040 | 3.980 | 4.090 | 3.980 | -0.050 | -1.240% | 49.62万 | 2.01亿 | 0.490% |
| 2026-10-08 | 3.920 | 4.030 | 4.040 | 3.910 | 0.110 | 2.810% | 59.27万 | 2.37亿 | 0.580% |
| 2026-10-07 | 3.890 | 3.920 | 3.940 | 3.880 | 0.010 | 0.256% | 1,916.48万 | 0.75亿 | 0.189% |
| 2026-10-06 | 3.890 | 3.920 | 3.940 | 3.880 | 0.010 | 0.256% | 1,916.48万 | 0.75亿 | 0.189% |
| 2026-10-05 | 3.890 | 3.920 | 3.940 | 3.880 | 0.010 | 0.256% | 1,916.48万 | 0.75亿 | 0.189% |
| 2026-10-02 | 3.890 | 3.920 | 3.940 | 3.880 | 0.010 | 0.256% | 1,916.48万 | 0.75亿 | 0.189% |
| 2026-10-01 | 3.890 | 3.920 | 3.940 | 3.880 | 0.010 | 0.256% | 1,916.48万 | 0.75亿 | 0.189% |
| 2026-09-30 | 3.890 | 3.920 | 3.940 | 3.880 | 0.010 | 0.260% | 19.16万 | 0.75亿 | 0.190% |
| 2026-09-29 | 3.850 | 3.910 | 3.920 | 3.840 | 0.050 | 1.300% | 26.35万 | 1.02亿 | 0.260% |
| 2026-09-28 | 3.860 | 3.860 | 3.880 | 3.820 | -0.020 | -0.520% | 24.14万 | 0.93亿 | 0.240% |
| 2026-09-27 | 3.870 | 3.880 | 3.910 | 3.840 | 0.030 | 0.779% | 2,749.43万 | 1.07亿 | 0.270% |
| 2026-09-24 | 3.870 | 3.880 | 3.910 | 3.840 | 0.030 | 0.780% | 27.49万 | 1.07亿 | 0.270% |
| 2026-09-23 | 3.910 | 3.850 | 3.920 | 3.840 | -0.060 | -1.530% | 29.92万 | 1.16亿 | 0.290% |
| 2026-09-22 | 3.980 | 3.910 | 4.000 | 3.900 | -0.100 | -2.490% | 35.13万 | 1.38亿 | 0.350% |
| 2026-09-21 | 3.930 | 4.010 | 4.020 | 3.910 | 0.060 | 1.520% | 32.81万 | 1.30亿 | 0.320% |
| 2026-09-18 | 3.950 | 3.950 | 3.970 | 3.900 | 0.000 | 0.000% | 27.40万 | 1.08亿 | 0.270% |
| 2026-09-17 | 4.000 | 3.950 | 4.000 | 3.910 | -0.080 | -1.990% | 31.47万 | 1.24亿 | 0.310% |
| 2026-09-16 | 4.020 | 4.030 | 4.060 | 3.970 | 0.010 | 0.250% | 38.17万 | 1.53亿 | 0.380% |
| 2026-09-15 | 4.000 | 4.020 | 4.040 | 3.950 | 0.010 | 0.250% | 35.85万 | 1.44亿 | 0.350% |
| 2026-09-14 | 4.010 | 4.010 | 4.040 | 3.960 | 0.020 | 0.500% | 33.42万 | 1.34亿 | 0.330% |
| 2026-09-11 | 4.070 | 3.990 | 4.070 | 3.960 | -0.020 | -0.500% | 51.78万 | 2.08亿 | 0.510% |
| 2026-09-10 | 4.120 | 4.010 | 4.140 | 4.000 | -0.060 | -1.470% | 44.85万 | 1.81亿 | 0.440% |
| 2026-09-09 | 4.060 | 4.070 | 4.120 | 3.980 | 0.050 | 1.240% | 51.59万 | 2.10亿 | 0.510% |
| 2026-09-08 | 3.890 | 4.020 | 4.030 | 3.890 | 0.120 | 3.080% | 50.33万 | 2.00亿 | 0.500% |
| 2026-09-07 | 3.960 | 3.900 | 3.970 | 3.880 | -0.050 | -1.270% | 42.64万 | 1.67亿 | 0.420% |
| 2026-09-04 | 3.930 | 3.950 | 3.970 | 3.900 | 0.030 | 0.770% | 30.13万 | 1.19亿 | 0.300% |
| 2026-09-03 | 3.840 | 3.920 | 3.950 | 3.830 | 0.050 | 1.290% | 43.11万 | 1.68亿 | 0.420% |
| 2026-09-02 | 4.020 | 3.870 | 4.030 | 3.850 | -0.100 | -2.520% | 72.87万 | 2.86亿 | 0.720% |
| 2026-09-01 | 3.960 | 3.970 | 4.030 | 3.950 | 0.000 | 0.000% | 51.35万 | 2.05亿 | 0.510% |
| 2026-08-31 | 3.950 | 3.970 | 3.990 | 3.890 | 0.030 | 0.760% | 50.48万 | 1.99亿 | 0.500% |
| 2026-08-28 | 3.970 | 3.940 | 4.010 | 3.920 | -0.040 | -1.010% | 44.29万 | 1.75亿 | 0.440% |
| 2026-08-27 | 3.870 | 3.980 | 3.990 | 3.860 | 0.080 | 2.050% | 48.24万 | 1.89亿 | 0.470% |
| 2026-08-26 | 3.900 | 3.900 | 3.930 | 3.760 | -0.110 | -2.740% | 82.91万 | 3.20亿 | 0.820% |
| 2026-08-25 | 4.000 | 4.010 | 4.060 | 3.980 | -0.010 | -0.250% | 32.66万 | 1.31亿 | 0.320% |
| 2026-08-24 | 3.990 | 4.020 | 4.050 | 3.960 | 0.020 | 0.500% | 33.11万 | 1.33亿 | 0.330% |
| 2026-08-21 | 4.030 | 4.000 | 4.060 | 3.990 | -0.010 | -0.250% | 30.66万 | 1.23亿 | 0.300% |
| 2026-08-20 | 4.030 | 4.010 | 4.100 | 3.970 | -0.050 | -1.230% | 46.30万 | 1.87亿 | 0.460% |
| 2026-08-19 | 4.000 | 4.060 | 4.160 | 3.980 | 0.060 | 1.500% | 81.65万 | 3.33亿 | 0.800% |
| 2026-08-18 | 3.920 | 4.000 | 4.000 | 3.910 | 0.110 | 2.830% | 53.87万 | 2.14亿 | 0.530% |
| 2026-08-17 | 3.850 | 3.890 | 3.920 | 3.830 | 0.040 | 1.040% | 33.64万 | 1.31亿 | 0.330% |
| 2026-08-14 | 3.830 | 3.850 | 3.880 | 3.800 | 0.010 | 0.260% | 25.97万 | 1.00亿 | 0.260% |
| 2026-08-13 | 3.870 | 3.840 | 3.870 | 3.810 | -0.030 | -0.780% | 32.02万 | 1.23亿 | 0.310% |
| 2026-08-12 | 3.890 | 3.870 | 3.890 | 3.830 | -0.030 | -0.770% | 29.61万 | 1.14亿 | 0.290% |
| 2026-08-11 | 3.930 | 3.900 | 3.950 | 3.880 | 0.010 | 0.260% | 36.20万 | 1.42亿 | 0.360% |
| 2026-08-10 | 3.870 | 3.890 | 3.910 | 3.860 | 0.020 | 0.520% | 24.28万 | 0.94亿 | 0.240% |
| 2026-08-07 | 3.890 | 3.870 | 3.910 | 3.850 | -0.020 | -0.510% | 25.88万 | 1.00亿 | 0.250% |
| 2026-08-06 | 3.860 | 3.890 | 3.900 | 3.830 | 0.030 | 0.780% | 31.32万 | 1.21亿 | 0.310% |
| 2026-08-05 | 3.920 | 3.860 | 3.930 | 3.850 | -0.070 | -1.780% | 30.55万 | 1.19亿 | 0.300% |
| 2026-08-04 | 3.930 | 3.930 | 3.970 | 3.890 | -0.030 | -0.760% | 37.49万 | 1.48亿 | 0.370% |
| 2026-08-03 | 3.870 | 3.960 | 3.980 | 3.840 | 0.060 | 1.540% | 53.50万 | 2.10亿 | 0.530% |
| 2026-07-31 | 3.820 | 3.900 | 3.940 | 3.810 | 0.020 | 0.520% | 71.14万 | 2.77亿 | 0.700% |
| 2026-07-30 | 3.920 | 3.880 | 3.990 | 3.820 | 0.010 | 0.260% | 63.75万 | 2.48亿 | 0.630% |
| 2026-07-29 | 3.750 | 3.870 | 3.890 | 3.740 | 0.150 | 4.030% | 61.19万 | 2.34亿 | 0.600% |
| 2026-07-28 | 3.730 | 3.720 | 3.740 | 3.650 | -0.040 | -1.060% | 43.07万 | 1.59亿 | 0.420% |
| 2026-07-27 | 3.710 | 3.760 | 3.780 | 3.580 | -0.030 | -0.790% | 49.97万 | 1.86亿 | 0.490% |
| 2026-07-24 | 3.920 | 3.790 | 3.940 | 3.780 | -0.090 | -2.320% | 56.61万 | 2.18亿 | 0.560% |
| 2026-07-23 | 3.880 | 3.880 | 3.920 | 3.850 | 0.010 | 0.260% | 48.16万 | 1.87亿 | 0.470% |
| 2026-07-22 | 3.790 | 3.870 | 3.870 | 3.770 | 0.110 | 2.930% | 49.20万 | 1.88亿 | 0.480% |
| 2026-07-21 | 3.830 | 3.760 | 3.880 | 3.750 | -0.110 | -2.840% | 65.52万 | 2.49亿 | 0.640% |
| 2026-07-20 | 3.730 | 3.870 | 3.880 | 3.710 | 0.180 | 4.880% | 85.79万 | 3.28亿 | 0.840% |
| 2026-07-17 | 3.680 | 3.690 | 3.740 | 3.660 | 0.030 | 0.820% | 47.87万 | 1.77亿 | 0.470% |
| 2026-07-16 | 3.660 | 3.660 | 3.720 | 3.600 | -0.030 | -0.810% | 35.51万 | 1.29亿 | 0.350% |
| 2026-07-15 | 3.670 | 3.690 | 3.730 | 3.630 | -0.050 | -1.340% | 46.37万 | 1.71亿 | 0.460% |
| 2026-07-14 | 3.610 | 3.740 | 3.750 | 3.600 | 0.170 | 4.760% | 80.78万 | 2.97亿 | 0.790% |
| 2026-07-13 | 3.510 | 3.570 | 3.570 | 3.490 | 0.090 | 2.590% | 50.93万 | 1.80亿 | 0.500% |
| 2026-07-10 | 3.420 | 3.480 | 3.530 | 3.350 | 0.000 | 0.000% | 46.77万 | 1.62亿 | 0.460% |
| 2026-07-09 | 3.530 | 3.480 | 3.560 | 3.440 | -0.020 | -0.570% | 46.27万 | 1.62亿 | 0.460% |
| 2026-07-08 | 3.420 | 3.500 | 3.510 | 3.390 | 0.120 | 3.550% | 48.96万 | 1.70亿 | 0.480% |
| 2026-07-07 | 3.520 | 3.380 | 3.520 | 3.350 | -0.140 | -3.980% | 38.69万 | 1.32亿 | 0.380% |
| 2026-07-06 | 3.500 | 3.520 | 3.550 | 3.460 | 0.020 | 0.570% | 27.21万 | 0.95亿 | 0.270% |
| 2026-07-03 | 3.420 | 3.500 | 3.520 | 3.400 | 0.100 | 2.940% | 41.64万 | 1.45亿 | 0.410% |
| 2026-07-02 | 3.340 | 3.400 | 3.410 | 3.330 | 0.040 | 1.190% | 42.67万 | 1.44亿 | 0.420% |
| 2026-07-01 | 3.340 | 3.360 | 3.390 | 3.270 | 0.030 | 0.900% | 38.71万 | 1.29亿 | 0.380% |
| 2026-06-30 | 3.440 | 3.330 | 3.440 | 3.320 | -0.100 | -2.920% | 38.99万 | 1.31亿 | 0.380% |
| 2026-06-29 | 3.430 | 3.430 | 3.460 | 3.340 | 0.000 | 0.000% | 33.72万 | 1.15亿 | 0.330% |
| 2026-06-26 | 3.550 | 3.430 | 3.550 | 3.410 | -0.100 | -2.830% | 35.81万 | 1.24亿 | 0.350% |
| 2026-06-25 | 3.650 | 3.530 | 3.670 | 3.500 | -0.120 | -3.290% | 61.22万 | 2.18亿 | 0.600% |
| 2026-06-24 | 3.630 | 3.650 | 3.700 | 3.610 | 0.010 | 0.270% | 44.38万 | 1.69亿 | 0.440% |
| 2026-06-23 | 3.670 | 3.640 | 3.710 | 3.620 | -0.040 | -1.090% | 33.33万 | 1.27亿 | 0.330% |
| 2026-06-22 | 3.620 | 3.680 | 3.680 | 3.580 | 0.060 | 1.660% | 37.14万 | 1.41亿 | 0.370% |
| 2026-06-18 | 3.650 | 3.620 | 3.740 | 3.620 | -0.030 | -0.820% | 50.14万 | 1.92亿 | 0.490% |
| 2026-06-17 | 3.680 | 3.650 | 3.680 | 3.630 | -0.030 | -0.820% | 29.51万 | 1.12亿 | 0.290% |
| 2026-06-16 | 3.750 | 3.680 | 3.760 | 3.670 | -0.070 | -1.870% | 34.21万 | 1.32亿 | 0.340% |
| 2026-06-15 | 3.710 | 3.750 | 3.800 | 3.690 | 0.010 | 0.270% | 45.67万 | 1.79亿 | 0.450% |
| 2026-06-12 | 3.630 | 3.740 | 3.760 | 3.620 | 0.070 | 1.910% | 41.72万 | 1.61亿 | 0.410% |
| 2026-06-11 | 3.710 | 3.670 | 3.730 | 3.650 | 0.010 | 0.270% | 27.37万 | 1.05亿 | 0.270% |
| 2026-06-10 | 3.670 | 3.660 | 3.690 | 3.610 | -0.030 | -0.810% | 35.00万 | 1.33亿 | 0.340% |
| 2026-06-09 | 3.780 | 3.690 | 3.800 | 3.650 | -0.130 | -3.400% | 75.49万 | 2.91亿 | 0.740% |
| 2026-06-08 | 3.770 | 3.820 | 3.850 | 3.750 | 0.010 | 0.260% | 46.53万 | 1.84亿 | 0.460% |
| 2026-06-05 | 3.840 | 3.810 | 3.890 | 3.800 | -0.050 | -1.300% | 36.29万 | 1.45亿 | 0.360% |
| 2026-06-04 | 3.850 | 3.860 | 3.930 | 3.800 | -0.030 | -0.770% | 63.20万 | 2.53亿 | 0.620% |
| 2026-06-03 | 3.850 | 3.890 | 3.900 | 3.810 | 0.040 | 1.040% | 38.97万 | 1.56亿 | 0.380% |
| 2026-06-02 | 3.930 | 3.850 | 3.930 | 3.820 | -0.050 | -1.280% | 43.03万 | 1.73亿 | 0.420% |
| 2026-06-01 | 3.760 | 3.900 | 3.930 | 3.760 | 0.130 | 3.450% | 70.26万 | 2.82亿 | 0.690% |
| 2026-05-29 | 3.740 | 3.770 | 3.780 | 3.730 | 0.000 | 0.000% | 35.19万 | 1.38亿 | 0.350% |
| 2026-05-28 | 3.760 | 3.770 | 3.800 | 3.730 | -0.020 | -0.530% | 39.48万 | 1.54亿 | 0.390% |
| 2026-05-27 | 3.850 | 3.790 | 3.850 | 3.760 | -0.070 | -1.810% | 49.42万 | 1.95亿 | 0.490% |
| 2026-05-26 | 3.790 | 3.860 | 3.900 | 3.780 | 0.060 | 1.580% | 58.18万 | 2.33亿 | 0.570% |
| 2026-05-25 | 3.990 | 3.800 | 3.990 | 3.780 | -0.220 | -5.470% | 102.19万 | 4.08亿 | 1.010% |
| 2026-05-22 | 3.920 | 4.020 | 4.040 | 3.880 | 0.100 | 2.550% | 60.51万 | 2.48亿 | 0.600% |
| 2026-05-21 | 4.010 | 3.920 | 4.070 | 3.900 | -0.150 | -3.690% | 66.97万 | 2.77亿 | 0.660% |
| 2026-05-20 | 4.070 | 4.070 | 4.130 | 4.060 | 0.000 | 0.000% | 50.56万 | 2.15亿 | 0.500% |
| 2026-05-19 | 4.060 | 4.070 | 4.080 | 4.010 | -0.010 | -0.250% | 40.01万 | 1.68亿 | 0.390% |
| 2026-05-18 | 4.030 | 4.080 | 4.110 | 3.990 | 0.070 | 1.750% | 64.32万 | 2.71亿 | 0.630% |
| 2026-05-15 | 4.030 | 4.010 | 4.050 | 3.980 | -0.030 | -0.740% | 50.33万 | 2.10亿 | 0.500% |
| 2026-05-14 | 4.050 | 4.040 | 4.070 | 4.010 | 0.000 | 0.000% | 52.09万 | 2.18亿 | 0.510% |
| 2026-05-13 | 4.010 | 4.040 | 4.080 | 4.000 | 0.040 | 1.000% | 57.37万 | 2.41亿 | 0.560% |
| 2026-05-12 | 4.040 | 4.000 | 4.050 | 3.970 | -0.030 | -0.740% | 52.32万 | 2.18亿 | 0.510% |
| 2026-05-11 | 4.050 | 4.030 | 4.060 | 4.010 | -0.010 | -0.250% | 42.95万 | 1.80亿 | 0.420% |
| 2026-05-08 | 4.000 | 4.040 | 4.050 | 4.000 | 0.040 | 1.000% | 47.03万 | 1.96亿 | 0.460% |
| 2026-05-07 | 4.100 | 4.000 | 4.110 | 3.980 | -0.120 | -2.910% | 85.36万 | 3.55亿 | 0.840% |
| 2026-05-06 | 4.230 | 4.120 | 4.230 | 4.090 | -0.160 | -3.740% | 92.48万 | 3.95亿 | 0.910% |
| 2026-04-30 | 4.280 | 4.280 | 4.320 | 4.230 | 0.010 | 0.230% | 69.40万 | 3.07亿 | 0.680% |
| 2026-04-29 | 4.170 | 4.270 | 4.290 | 4.160 | 0.100 | 2.400% | 89.17万 | 3.92亿 | 0.880% |
| 2026-04-28 | 4.110 | 4.170 | 4.180 | 4.080 | 0.060 | 1.460% | 70.36万 | 3.02亿 | 0.690% |
| 2026-04-27 | 4.080 | 4.110 | 4.130 | 4.050 | 0.040 | 0.980% | 45.33万 | 1.93亿 | 0.450% |
| 2026-04-24 | 4.120 | 4.070 | 4.140 | 4.030 | -0.050 | -1.210% | 62.02万 | 2.62亿 | 0.610% |
| 2026-04-23 | 4.080 | 4.120 | 4.140 | 4.070 | 0.040 | 0.980% | 68.03万 | 2.90亿 | 0.670% |
| 2026-04-22 | 4.100 | 4.080 | 4.110 | 4.050 | -0.030 | -0.730% | 48.38万 | 2.04亿 | 0.480% |
| 2026-04-21 | 4.090 | 4.110 | 4.120 | 4.060 | 0.020 | 0.490% | 43.76万 | 1.86亿 | 0.430% |
| 2026-04-20 | 4.100 | 4.090 | 4.110 | 4.050 | 0.000 | 0.000% | 46.73万 | 1.98亿 | 0.460% |
| 2026-04-17 | 4.150 | 4.090 | 4.160 | 4.070 | -0.060 | -1.450% | 44.11万 | 1.87亿 | 0.430% |
| 2026-04-16 | 4.150 | 4.150 | 4.160 | 4.120 | -0.010 | -0.240% | 54.88万 | 2.35亿 | 0.540% |
| 2026-04-15 | 4.243 | 4.163 | 4.253 | 4.153 | 0.000 | 0.000% | 74.32万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.303 | 4.283 | 4.333 | 4.263 | -0.080 | -1.834% | 62.48万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.373 | 4.363 | 4.393 | 4.243 | 0.000 | 0.000% | 71.06万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.213 | 4.303 | 4.333 | 4.203 | 0.000 | 0.000% | 81.66万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.263 | 4.233 | 4.303 | 4.183 | 0.000 | 0.000% | 68.33万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.253 | 4.243 | 4.313 | 4.163 | 0.000 | 0.000% | 123.75万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.313 | 4.413 | 4.423 | 4.263 | 0.000 | 0.000% | 60.78万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.453 | 4.333 | 4.453 | 4.283 | 0.000 | 0.000% | 72.82万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.313 | 4.453 | 4.463 | 4.313 | 0.000 | 0.000% | 110.15万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.333 | 4.303 | 4.393 | 4.273 | 0.000 | 0.000% | 58.49万 | 0.00亿 | 0.000% |