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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.56 | 5.62 | 5.51 | 5.55 | +0.36% | 4.26 | 1.73% |
| 2025-10-21 | 5.41 | 5.55 | 5.39 | 5.53 | +2.22% | 4.33 | 1.78% |
| 2025-10-20 | 5.40 | 5.41 | 5.32 | 5.41 | +0.37% | 1.96 | 0.83% |
| 2025-10-17 | 5.46 | 5.48 | 5.37 | 5.39 | -1.46% | 1.89 | 0.79% |
| 2025-10-16 | 5.47 | 5.50 | 5.43 | 5.47 | +0.18% | 2.88 | 1.19% |
| 2025-10-15 | 5.41 | 5.48 | 5.39 | 5.46 | +0.92% | 3.13 | 1.30% |
| 2025-10-14 | 5.36 | 5.43 | 5.35 | 5.41 | +1.31% | 3.46 | 1.45% |
| 2025-10-13 | 5.32 | 5.36 | 5.28 | 5.34 | -1.29% | 2.77 | 1.18% |
| 2025-10-10 | 5.35 | 5.43 | 5.33 | 5.41 | +0.93% | 3.18 | 1.33% |
| 2025-10-09 | 5.30 | 5.37 | 5.26 | 5.36 | +1.13% | 2.94 | 1.25% |
| 2025-09-30 | 5.32 | 5.34 | 5.28 | 5.30 | -0.93% | 1.61 | 0.69% |
| 2025-09-29 | 5.30 | 5.35 | 5.23 | 5.35 | +1.13% | 1.97 | 0.84% |
| 2025-09-26 | 5.27 | 5.32 | 5.26 | 5.29 | +0.19% | 1.76 | 0.75% |
| 2025-09-25 | 5.33 | 5.33 | 5.25 | 5.28 | -0.94% | 1.60 | 0.69% |
| 2025-09-24 | 5.23 | 5.35 | 5.23 | 5.33 | +1.72% | 2.91 | 1.24% |
| 2025-09-23 | 5.27 | 5.28 | 5.18 | 5.24 | -0.76% | 2.08 | 0.90% |
| 2025-09-22 | 5.29 | 5.32 | 5.23 | 5.28 | -0.19% | 1.84 | 0.79% |
| 2025-09-19 | 5.28 | 5.29 | 5.24 | 5.29 | +0.38% | 1.26 | 0.54% |
| 2025-09-18 | 5.35 | 5.37 | 5.24 | 5.27 | -1.50% | 2.71 | 1.16% |
| 2025-09-17 | 5.32 | 5.37 | 5.30 | 5.35 | +0.75% | 2.12 | 0.90% |