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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.72 | 6.75 | 6.33 | 6.44 | -4.17% | 8.01 | 2.79% |
| 2026-03-20 | 6.68 | 6.83 | 6.56 | 6.72 | -1.18% | 7.03 | 2.37% |
| 2026-03-19 | 7.00 | 7.05 | 6.75 | 6.80 | -0.44% | 7.85 | 2.59% |
| 2026-03-18 | 6.95 | 6.96 | 6.75 | 6.83 | -2.71% | 6.06 | 2.00% |
| 2026-03-17 | 7.14 | 7.19 | 6.90 | 7.02 | -0.99% | 7.91 | 2.54% |
| 2026-03-16 | 7.33 | 7.58 | 7.03 | 7.09 | -0.98% | 11.02 | 3.41% |
| 2026-03-13 | 7.12 | 7.34 | 7.11 | 7.16 | +1.27% | 9.89 | 3.10% |
| 2026-03-12 | 7.25 | 7.27 | 7.03 | 7.07 | -1.12% | 9.91 | 3.15% |
| 2026-03-11 | 7.15 | 7.20 | 7.04 | 7.15 | -0.69% | 8.22 | 2.61% |
| 2026-03-10 | 7.10 | 7.35 | 7.10 | 7.20 | -4.13% | 13.77 | 4.31% |
| 2026-03-09 | 8.11 | 8.20 | 7.49 | 7.51 | -0.53% | 20.57 | 5.90% |
| 2026-03-06 | 7.60 | 7.79 | 7.40 | 7.55 | -1.95% | 12.91 | 3.88% |
| 2026-03-05 | 7.77 | 8.05 | 7.47 | 7.70 | -5.75% | 20.70 | 6.09% |
| 2026-03-04 | 8.35 | 8.52 | 7.85 | 8.17 | -6.31% | 32.04 | 8.96% |
| 2026-03-03 | 8.38 | 8.72 | 8.30 | 8.72 | +9.96% | 33.49 | 8.80% |
| 2026-03-02 | 7.76 | 7.93 | 7.43 | 7.93 | +9.99% | 20.33 | 5.99% |
| 2026-02-27 | 7.23 | 7.34 | 7.13 | 7.21 | -0.14% | 5.55 | 1.74% |
| 2026-02-26 | 7.34 | 7.56 | 7.21 | 7.22 | -2.70% | 7.44 | 2.30% |
| 2026-02-25 | 7.30 | 7.61 | 7.21 | 7.42 | -0.67% | 16.14 | 4.93% |
| 2026-02-24 | 7.10 | 7.52 | 7.03 | 7.47 | +8.89% | 15.67 | 4.83% |