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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.09 | 6.11 | 5.93 | 5.96 | -3.40% | 4.58 | 1.73% |
| 2026-01-15 | 6.01 | 6.18 | 5.96 | 6.17 | +1.82% | 4.41 | 1.64% |
| 2026-01-14 | 5.99 | 6.20 | 5.98 | 6.06 | +1.51% | 6.92 | 2.57% |
| 2026-01-13 | 5.95 | 6.09 | 5.91 | 5.97 | +1.19% | 6.00 | 2.26% |
| 2026-01-12 | 5.91 | 5.96 | 5.86 | 5.90 | -0.34% | 4.22 | 1.62% |
| 2026-01-09 | 5.88 | 5.98 | 5.77 | 5.92 | +2.60% | 6.17 | 2.38% |
| 2026-01-08 | 5.60 | 5.92 | 5.56 | 5.77 | +3.04% | 6.51 | 2.56% |
| 2026-01-07 | 5.65 | 5.65 | 5.58 | 5.60 | -1.06% | 2.58 | 1.04% |
| 2026-01-06 | 5.57 | 5.68 | 5.55 | 5.66 | +1.80% | 3.12 | 1.25% |
| 2026-01-05 | 5.57 | 5.62 | 5.51 | 5.56 | +1.27% | 3.31 | 1.34% |
| 2025-12-31 | 5.51 | 5.52 | 5.47 | 5.49 | -0.36% | 1.60 | 0.66% |
| 2025-12-30 | 5.51 | 5.57 | 5.46 | 5.51 | -0.18% | 2.27 | 0.93% |
| 2025-12-29 | 5.50 | 5.59 | 5.49 | 5.52 | 0.00% | 1.79 | 0.73% |
| 2025-12-26 | 5.53 | 5.57 | 5.51 | 5.52 | -0.36% | 1.40 | 0.57% |
| 2025-12-25 | 5.52 | 5.55 | 5.48 | 5.54 | +0.54% | 1.36 | 0.56% |
| 2025-12-24 | 5.50 | 5.53 | 5.48 | 5.51 | +0.18% | 1.25 | 0.51% |
| 2025-12-23 | 5.48 | 5.56 | 5.47 | 5.50 | +0.92% | 2.54 | 1.04% |
| 2025-12-22 | 5.42 | 5.50 | 5.42 | 5.45 | +0.74% | 1.80 | 0.74% |
| 2025-12-19 | 5.40 | 5.44 | 5.38 | 5.41 | -0.18% | 1.77 | 0.74% |
| 2025-12-18 | 5.37 | 5.44 | 5.35 | 5.42 | +0.93% | 1.86 | 0.78% |