海油工程 sh.600583
6.02
+0.67%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.98 | 6.04 | 5.93 | 6.02 | +0.67% | 1.88 | 0.71% |
| 2026-05-21 | 6.16 | 6.18 | 5.95 | 5.98 | -3.70% | 2.78 | 1.04% |
| 2026-05-20 | 6.20 | 6.27 | 6.14 | 6.21 | -0.16% | 2.28 | 0.83% |
| 2026-05-19 | 6.27 | 6.31 | 6.14 | 6.22 | -1.43% | 2.41 | 0.88% |
| 2026-05-18 | 6.23 | 6.37 | 6.19 | 6.31 | +1.94% | 3.14 | 1.13% |
| 2026-05-15 | 6.18 | 6.23 | 6.10 | 6.19 | 0.00% | 2.41 | 0.88% |
| 2026-05-14 | 6.36 | 6.36 | 6.18 | 6.19 | -2.67% | 3.11 | 1.13% |
| 2026-05-13 | 6.42 | 6.46 | 6.32 | 6.36 | -0.62% | 2.49 | 0.89% |
| 2026-05-12 | 6.47 | 6.52 | 6.36 | 6.40 | -0.62% | 2.32 | 0.81% |
| 2026-05-11 | 6.40 | 6.48 | 6.39 | 6.44 | +1.10% | 2.85 | 1.00% |
| 2026-05-08 | 6.41 | 6.45 | 6.34 | 6.37 | -0.16% | 2.37 | 0.84% |
| 2026-05-07 | 6.44 | 6.45 | 6.30 | 6.38 | -1.69% | 3.65 | 1.29% |
| 2026-05-06 | 6.71 | 6.71 | 6.42 | 6.49 | -4.14% | 6.23 | 2.17% |
| 2026-04-30 | 6.91 | 6.94 | 6.70 | 6.77 | -1.17% | 2.98 | 0.99% |
| 2026-04-29 | 6.75 | 6.88 | 6.71 | 6.85 | +1.48% | 2.36 | 0.78% |
| 2026-04-28 | 6.75 | 6.79 | 6.62 | 6.75 | 0.00% | 2.30 | 0.78% |
| 2026-04-27 | 6.75 | 6.86 | 6.59 | 6.75 | -1.75% | 3.47 | 1.16% |
| 2026-04-24 | 7.09 | 7.12 | 6.87 | 6.87 | -3.10% | 3.21 | 1.04% |
| 2026-04-23 | 6.80 | 7.13 | 6.80 | 7.09 | +4.11% | 5.08 | 1.64% |
| 2026-04-22 | 6.93 | 6.96 | 6.78 | 6.81 | -1.73% | 3.04 | 1.01% |