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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.33 | 5.39 | 5.28 | 5.37 | +0.56% | 1.88 | 0.80% |
| 2025-12-16 | 5.42 | 5.44 | 5.32 | 5.34 | -1.66% | 2.78 | 1.18% |
| 2025-12-15 | 5.43 | 5.48 | 5.42 | 5.43 | 0.00% | 1.82 | 0.75% |
| 2025-12-12 | 5.42 | 5.48 | 5.42 | 5.43 | +0.18% | 2.21 | 0.92% |
| 2025-12-11 | 5.45 | 5.52 | 5.41 | 5.42 | -0.37% | 1.70 | 0.71% |
| 2025-12-10 | 5.42 | 5.46 | 5.39 | 5.44 | +0.37% | 1.69 | 0.70% |
| 2025-12-09 | 5.54 | 5.55 | 5.42 | 5.42 | -2.17% | 2.14 | 0.88% |
| 2025-12-08 | 5.65 | 5.67 | 5.53 | 5.54 | -2.12% | 2.29 | 0.93% |
| 2025-12-05 | 5.58 | 5.68 | 5.57 | 5.66 | +1.25% | 1.69 | 0.68% |
| 2025-12-04 | 5.62 | 5.65 | 5.57 | 5.59 | -0.53% | 1.41 | 0.57% |
| 2025-12-03 | 5.53 | 5.66 | 5.52 | 5.62 | +1.44% | 2.20 | 0.89% |
| 2025-12-02 | 5.47 | 5.57 | 5.42 | 5.54 | +1.28% | 2.44 | 1.00% |
| 2025-12-01 | 5.42 | 5.49 | 5.41 | 5.47 | +1.11% | 2.01 | 0.83% |
| 2025-11-28 | 5.38 | 5.44 | 5.38 | 5.41 | +0.37% | 1.63 | 0.68% |
| 2025-11-27 | 5.39 | 5.41 | 5.36 | 5.39 | +0.19% | 1.42 | 0.60% |
| 2025-11-26 | 5.40 | 5.45 | 5.38 | 5.38 | -0.37% | 1.68 | 0.70% |
| 2025-11-25 | 5.42 | 5.44 | 5.40 | 5.40 | -0.18% | 1.91 | 0.80% |
| 2025-11-24 | 5.50 | 5.53 | 5.40 | 5.41 | -1.10% | 2.45 | 1.02% |
| 2025-11-21 | 5.58 | 5.62 | 5.47 | 5.47 | -2.50% | 2.74 | 1.12% |
| 2025-11-20 | 5.67 | 5.71 | 5.60 | 5.61 | -1.58% | 2.08 | 0.83% |