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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.61 | 5.70 | 5.57 | 5.70 | +1.60% | 2.92 | 1.17% |
| 2025-07-21 | 5.51 | 5.64 | 5.50 | 5.61 | +1.81% | 2.89 | 1.17% |
| 2025-07-18 | 5.47 | 5.53 | 5.46 | 5.51 | +0.92% | 1.39 | 0.57% |
| 2025-07-17 | 5.45 | 5.48 | 5.43 | 5.46 | 0.00% | 1.19 | 0.49% |
| 2025-07-16 | 5.48 | 5.49 | 5.44 | 5.46 | -0.36% | 1.27 | 0.53% |
| 2025-07-15 | 5.57 | 5.58 | 5.47 | 5.48 | -1.62% | 1.81 | 0.74% |
| 2025-07-14 | 5.58 | 5.62 | 5.57 | 5.57 | 0.00% | 1.51 | 0.61% |
| 2025-07-11 | 5.57 | 5.61 | 5.55 | 5.57 | -0.36% | 2.27 | 0.92% |
| 2025-07-10 | 5.51 | 5.61 | 5.50 | 5.59 | +1.45% | 2.25 | 0.91% |
| 2025-07-09 | 5.52 | 5.55 | 5.50 | 5.51 | -0.36% | 1.71 | 0.70% |
| 2025-07-08 | 5.50 | 5.53 | 5.48 | 5.53 | +0.55% | 1.85 | 0.76% |
| 2025-07-07 | 5.54 | 5.55 | 5.48 | 5.50 | -0.90% | 2.06 | 0.85% |
| 2025-07-04 | 5.58 | 5.60 | 5.54 | 5.55 | -0.36% | 1.96 | 0.79% |
| 2025-07-03 | 5.66 | 5.68 | 5.55 | 5.57 | -1.24% | 3.19 | 1.29% |
| 2025-07-02 | 5.58 | 5.72 | 5.52 | 5.64 | +3.49% | 6.26 | 2.52% |
| 2025-07-01 | 5.45 | 5.48 | 5.42 | 5.45 | -0.18% | 1.20 | 0.50% |
| 2025-06-30 | 5.42 | 5.51 | 5.40 | 5.46 | +1.30% | 2.26 | 0.93% |
| 2025-06-27 | 5.38 | 5.43 | 5.36 | 5.39 | -0.19% | 1.62 | 0.68% |
| 2025-06-26 | 5.42 | 5.48 | 5.38 | 5.40 | -0.55% | 2.21 | 0.92% |
| 2025-06-25 | 5.35 | 5.47 | 5.29 | 5.43 | +1.31% | 3.49 | 1.47% |