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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.69 | 5.75 | 5.66 | 5.70 | +0.35% | 2.34 | 0.93% |
| 2025-11-18 | 5.74 | 5.76 | 5.64 | 5.68 | -1.39% | 2.38 | 0.95% |
| 2025-11-17 | 5.77 | 5.81 | 5.73 | 5.76 | -0.17% | 2.41 | 0.94% |
| 2025-11-14 | 5.83 | 5.88 | 5.75 | 5.77 | -1.03% | 2.11 | 0.82% |
| 2025-11-13 | 5.80 | 5.85 | 5.75 | 5.83 | -0.34% | 3.58 | 1.40% |
| 2025-11-12 | 5.83 | 5.95 | 5.81 | 5.85 | +0.69% | 3.95 | 1.52% |
| 2025-11-11 | 5.82 | 5.87 | 5.80 | 5.81 | -0.51% | 2.28 | 0.89% |
| 2025-11-10 | 5.72 | 5.85 | 5.71 | 5.84 | +1.74% | 3.27 | 1.28% |
| 2025-11-07 | 5.70 | 5.77 | 5.68 | 5.74 | +0.70% | 3.43 | 1.35% |
| 2025-11-06 | 5.60 | 5.73 | 5.58 | 5.70 | +1.60% | 4.13 | 1.64% |
| 2025-11-05 | 5.54 | 5.65 | 5.52 | 5.61 | +0.72% | 2.90 | 1.17% |
| 2025-11-04 | 5.58 | 5.62 | 5.53 | 5.57 | -0.71% | 2.34 | 0.95% |
| 2025-11-03 | 5.45 | 5.64 | 5.45 | 5.61 | +3.12% | 5.20 | 2.11% |
| 2025-10-31 | 5.48 | 5.50 | 5.44 | 5.44 | -0.91% | 2.07 | 0.86% |
| 2025-10-30 | 5.48 | 5.56 | 5.46 | 5.49 | +0.37% | 2.61 | 1.07% |
| 2025-10-29 | 5.50 | 5.52 | 5.44 | 5.47 | -0.73% | 2.91 | 1.20% |
| 2025-10-28 | 5.59 | 5.61 | 5.49 | 5.51 | -1.61% | 2.95 | 1.21% |
| 2025-10-27 | 5.53 | 5.68 | 5.48 | 5.60 | +1.82% | 4.85 | 1.96% |
| 2025-10-24 | 5.57 | 5.63 | 5.48 | 5.50 | -1.61% | 3.23 | 1.32% |
| 2025-10-23 | 5.57 | 5.60 | 5.51 | 5.59 | +0.72% | 3.78 | 1.54% |