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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.99 | 7.05 | 6.87 | 6.93 | -0.86% | 2.58 | 0.84% |
| 2026-04-20 | 6.97 | 7.01 | 6.84 | 6.99 | -0.29% | 3.81 | 1.25% |
| 2026-04-17 | 7.27 | 7.30 | 6.95 | 7.01 | -3.44% | 5.87 | 1.88% |
| 2026-04-16 | 7.08 | 7.33 | 7.05 | 7.26 | +2.40% | 5.26 | 1.64% |
| 2026-04-15 | 7.05 | 7.18 | 7.04 | 7.09 | -0.70% | 3.38 | 1.08% |
| 2026-04-14 | 6.94 | 7.17 | 6.90 | 7.14 | +1.71% | 5.24 | 1.67% |
| 2026-04-13 | 7.13 | 7.15 | 6.91 | 7.02 | 0.00% | 4.92 | 1.59% |
| 2026-04-10 | 6.73 | 7.07 | 6.68 | 7.02 | +4.15% | 7.37 | 2.40% |
| 2026-04-09 | 6.79 | 6.89 | 6.66 | 6.74 | -0.44% | 3.90 | 1.31% |
| 2026-04-08 | 6.56 | 6.84 | 6.51 | 6.77 | -2.73% | 7.44 | 2.50% |
| 2026-04-07 | 6.70 | 7.01 | 6.59 | 6.96 | +2.50% | 5.53 | 1.83% |
| 2026-04-03 | 6.84 | 6.87 | 6.64 | 6.79 | -1.59% | 5.62 | 1.88% |
| 2026-04-02 | 6.64 | 6.94 | 6.64 | 6.90 | +4.07% | 8.67 | 2.88% |
| 2026-04-01 | 6.50 | 6.75 | 6.49 | 6.63 | +1.84% | 3.81 | 1.30% |
| 2026-03-31 | 6.68 | 6.72 | 6.50 | 6.51 | -2.40% | 3.45 | 1.18% |
| 2026-03-30 | 6.80 | 6.81 | 6.58 | 6.67 | -0.74% | 3.91 | 1.33% |
| 2026-03-27 | 6.66 | 6.82 | 6.64 | 6.72 | 0.00% | 4.38 | 1.48% |
| 2026-03-26 | 6.50 | 6.78 | 6.48 | 6.72 | +3.07% | 7.52 | 2.55% |
| 2026-03-25 | 6.40 | 6.54 | 6.34 | 6.52 | +0.31% | 4.34 | 1.52% |
| 2026-03-24 | 6.44 | 6.50 | 6.34 | 6.50 | +0.93% | 4.74 | 1.67% |