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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.31 | 5.40 | 5.26 | 5.36 | -3.07% | 5.25 | 2.23% |
| 2025-06-23 | 5.58 | 5.61 | 5.49 | 5.53 | +0.91% | 4.47 | 1.82% |
| 2025-06-20 | 5.51 | 5.53 | 5.41 | 5.48 | -1.62% | 4.00 | 1.65% |
| 2025-06-19 | 5.45 | 5.66 | 5.40 | 5.57 | +1.64% | 6.34 | 2.60% |
| 2025-06-18 | 5.53 | 5.65 | 5.47 | 5.48 | -0.54% | 4.80 | 1.96% |
| 2025-06-17 | 5.36 | 5.51 | 5.33 | 5.51 | +1.85% | 5.03 | 2.10% |
| 2025-06-16 | 5.58 | 5.59 | 5.39 | 5.41 | -1.99% | 6.39 | 2.63% |
| 2025-06-13 | 5.50 | 5.58 | 5.43 | 5.52 | +3.18% | 7.69 | 3.16% |
| 2025-06-12 | 5.35 | 5.41 | 5.31 | 5.35 | +1.13% | 2.49 | 1.05% |
| 2025-06-11 | 5.24 | 5.30 | 5.23 | 5.29 | +0.95% | 1.60 | 0.68% |
| 2025-06-10 | 5.28 | 5.29 | 5.20 | 5.24 | -0.57% | 1.43 | 0.62% |
| 2025-06-09 | 5.25 | 5.29 | 5.24 | 5.27 | +0.57% | 1.56 | 0.67% |
| 2025-06-06 | 5.21 | 5.25 | 5.20 | 5.24 | +0.77% | 1.45 | 0.63% |
| 2025-06-05 | 5.24 | 5.25 | 5.19 | 5.20 | -0.76% | 1.35 | 0.59% |
| 2025-06-04 | 5.22 | 5.25 | 5.20 | 5.24 | +0.58% | 1.18 | 0.51% |
| 2025-06-03 | 5.22 | 5.24 | 5.19 | 5.21 | -0.38% | 1.22 | 0.53% |
| 2025-05-30 | 5.26 | 5.27 | 5.22 | 5.23 | -0.57% | 1.23 | 0.53% |
| 2025-05-29 | 5.26 | 5.29 | 5.24 | 5.26 | 0.00% | 1.35 | 0.58% |
| 2025-05-28 | 5.18 | 5.27 | 5.17 | 5.26 | +1.54% | 2.15 | 0.93% |
| 2025-05-27 | 5.19 | 5.21 | 5.17 | 5.18 | -0.19% | 0.91 | 0.40% |