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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.15 | 5.21 | 5.14 | 5.19 | +0.78% | 1.34 | 0.58% |
| 2025-05-23 | 5.19 | 5.24 | 5.15 | 5.15 | -0.58% | 1.69 | 0.74% |
| 2025-05-22 | 5.23 | 5.25 | 5.18 | 5.18 | -1.33% | 1.65 | 0.72% |
| 2025-05-21 | 5.28 | 5.29 | 5.24 | 5.25 | -0.57% | 1.33 | 0.57% |
| 2025-05-20 | 5.20 | 5.32 | 5.18 | 5.28 | +1.54% | 2.78 | 1.20% |
| 2025-05-19 | 5.19 | 5.22 | 5.17 | 5.20 | +0.19% | 1.18 | 0.52% |
| 2025-05-16 | 5.22 | 5.25 | 5.18 | 5.19 | -0.76% | 1.38 | 0.60% |
| 2025-05-15 | 5.26 | 5.28 | 5.22 | 5.23 | -0.95% | 1.59 | 0.69% |
| 2025-05-14 | 5.27 | 5.29 | 5.22 | 5.28 | +0.57% | 2.24 | 0.96% |
| 2025-05-13 | 5.27 | 5.30 | 5.23 | 5.25 | +0.38% | 1.85 | 0.80% |
| 2025-05-12 | 5.18 | 5.28 | 5.17 | 5.23 | +1.36% | 2.43 | 1.05% |
| 2025-05-09 | 5.21 | 5.23 | 5.14 | 5.16 | -0.58% | 1.99 | 0.87% |
| 2025-05-08 | 5.22 | 5.25 | 5.16 | 5.19 | -0.57% | 2.35 | 1.02% |
| 2025-05-07 | 5.18 | 5.26 | 5.18 | 5.22 | +1.50% | 3.55 | 1.48% |
| 2025-05-06 | 5.12 | 5.15 | 5.08 | 5.14 | +0.56% | 3.76 | 1.60% |