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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.61 | 5.66 | 5.53 | 5.57 | -0.89% | 3.71 | 1.50% |
| 2025-08-18 | 5.71 | 5.71 | 5.59 | 5.62 | -2.43% | 5.81 | 2.34% |
| 2025-08-15 | 5.70 | 5.77 | 5.67 | 5.76 | +1.05% | 2.11 | 0.83% |
| 2025-08-14 | 5.72 | 5.78 | 5.67 | 5.70 | -0.52% | 1.79 | 0.71% |
| 2025-08-13 | 5.70 | 5.78 | 5.70 | 5.73 | +0.17% | 2.32 | 0.92% |
| 2025-08-12 | 5.57 | 5.75 | 5.56 | 5.72 | +2.69% | 3.55 | 1.41% |
| 2025-08-11 | 5.66 | 5.67 | 5.55 | 5.57 | -1.76% | 3.46 | 1.40% |
| 2025-08-08 | 5.63 | 5.73 | 5.61 | 5.67 | +0.89% | 3.18 | 1.26% |
| 2025-08-07 | 5.60 | 5.64 | 5.57 | 5.62 | +0.36% | 1.43 | 0.57% |
| 2025-08-06 | 5.57 | 5.61 | 5.54 | 5.60 | +0.54% | 1.60 | 0.65% |
| 2025-08-05 | 5.50 | 5.58 | 5.49 | 5.57 | +1.46% | 1.66 | 0.67% |
| 2025-08-04 | 5.46 | 5.51 | 5.43 | 5.49 | 0.00% | 1.27 | 0.53% |
| 2025-08-01 | 5.50 | 5.53 | 5.48 | 5.49 | -0.36% | 1.29 | 0.53% |
| 2025-07-31 | 5.65 | 5.66 | 5.48 | 5.51 | -2.31% | 2.79 | 1.14% |
| 2025-07-30 | 5.64 | 5.70 | 5.61 | 5.64 | +0.18% | 1.83 | 0.73% |
| 2025-07-29 | 5.63 | 5.65 | 5.58 | 5.63 | +0.36% | 1.31 | 0.53% |
| 2025-07-28 | 5.66 | 5.66 | 5.57 | 5.61 | -0.88% | 1.74 | 0.70% |
| 2025-07-25 | 5.68 | 5.70 | 5.64 | 5.66 | -0.35% | 1.77 | 0.71% |
| 2025-07-24 | 5.65 | 5.68 | 5.60 | 5.68 | +0.53% | 2.23 | 0.89% |
| 2025-07-23 | 5.73 | 5.75 | 5.64 | 5.65 | -0.88% | 2.20 | 0.88% |