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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.16 | 7.18 | 6.81 | 6.86 | -5.25% | 7.58 | 2.47% |
| 2026-02-12 | 7.30 | 7.42 | 7.16 | 7.24 | +0.98% | 12.74 | 3.97% |
| 2026-02-11 | 6.52 | 7.17 | 6.49 | 7.17 | +9.97% | 13.74 | 4.47% |
| 2026-02-10 | 6.56 | 6.62 | 6.48 | 6.52 | 0.00% | 2.68 | 0.93% |
| 2026-02-09 | 6.56 | 6.65 | 6.48 | 6.52 | -1.36% | 3.47 | 1.20% |
| 2026-02-06 | 6.37 | 6.70 | 6.34 | 6.61 | +1.85% | 3.87 | 1.33% |
| 2026-02-05 | 6.67 | 6.72 | 6.47 | 6.49 | -2.99% | 3.56 | 1.23% |
| 2026-02-04 | 6.56 | 6.72 | 6.50 | 6.69 | +3.24% | 4.90 | 1.68% |
| 2026-02-03 | 6.44 | 6.51 | 6.36 | 6.48 | +0.78% | 4.22 | 1.48% |
| 2026-02-02 | 6.43 | 6.65 | 6.38 | 6.43 | -3.60% | 7.79 | 2.71% |
| 2026-01-30 | 6.83 | 6.96 | 6.50 | 6.67 | -2.77% | 10.08 | 3.42% |
| 2026-01-29 | 6.80 | 6.96 | 6.65 | 6.86 | +2.08% | 11.22 | 3.72% |
| 2026-01-28 | 6.51 | 6.80 | 6.51 | 6.72 | +4.19% | 9.24 | 3.12% |
| 2026-01-27 | 6.55 | 6.61 | 6.40 | 6.45 | -1.83% | 4.91 | 1.72% |
| 2026-01-26 | 6.55 | 6.68 | 6.49 | 6.57 | +0.61% | 6.72 | 2.31% |
| 2026-01-23 | 6.51 | 6.65 | 6.46 | 6.53 | -0.61% | 5.24 | 1.81% |
| 2026-01-22 | 6.30 | 6.65 | 6.29 | 6.57 | +3.46% | 8.64 | 2.98% |
| 2026-01-21 | 6.24 | 6.37 | 6.18 | 6.35 | +2.09% | 5.00 | 1.79% |
| 2026-01-20 | 6.19 | 6.24 | 6.05 | 6.22 | +0.81% | 4.14 | 1.52% |
| 2026-01-19 | 6.00 | 6.20 | 5.92 | 6.17 | +3.52% | 4.36 | 1.61% |