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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.34 | 5.35 | 5.27 | 5.31 | -0.38% | 1.98 | 0.84% |
| 2025-09-15 | 5.34 | 5.38 | 5.33 | 5.33 | -0.37% | 1.86 | 0.79% |
| 2025-09-12 | 5.38 | 5.42 | 5.31 | 5.35 | -0.74% | 4.35 | 1.83% |
| 2025-09-11 | 5.36 | 5.39 | 5.32 | 5.39 | +0.75% | 2.28 | 0.96% |
| 2025-09-10 | 5.36 | 5.39 | 5.34 | 5.35 | 0.00% | 2.46 | 1.04% |
| 2025-09-09 | 5.40 | 5.41 | 5.34 | 5.35 | -0.93% | 2.04 | 0.86% |
| 2025-09-08 | 5.42 | 5.45 | 5.39 | 5.40 | -0.37% | 3.05 | 1.27% |
| 2025-09-05 | 5.35 | 5.45 | 5.35 | 5.42 | +1.12% | 2.51 | 1.05% |
| 2025-09-04 | 5.39 | 5.40 | 5.30 | 5.36 | -0.56% | 3.03 | 1.28% |
| 2025-09-03 | 5.50 | 5.50 | 5.37 | 5.39 | -1.82% | 3.22 | 1.34% |
| 2025-09-02 | 5.52 | 5.53 | 5.38 | 5.49 | -0.36% | 5.49 | 2.28% |
| 2025-09-01 | 5.70 | 5.75 | 5.50 | 5.51 | -0.36% | 11.97 | 4.83% |
| 2025-08-29 | 5.56 | 5.70 | 5.51 | 5.53 | -0.54% | 6.42 | 2.59% |
| 2025-08-28 | 5.57 | 5.66 | 5.47 | 5.56 | 0.00% | 4.62 | 1.88% |
| 2025-08-27 | 5.67 | 5.68 | 5.56 | 5.56 | -2.11% | 4.42 | 1.78% |
| 2025-08-26 | 5.68 | 5.72 | 5.64 | 5.68 | -0.18% | 3.10 | 1.24% |
| 2025-08-25 | 5.65 | 5.70 | 5.62 | 5.69 | +0.71% | 5.83 | 2.33% |
| 2025-08-22 | 5.66 | 5.66 | 5.56 | 5.65 | 0.00% | 3.63 | 1.47% |
| 2025-08-21 | 5.60 | 5.68 | 5.58 | 5.65 | +1.07% | 4.21 | 1.69% |
| 2025-08-20 | 5.57 | 5.59 | 5.55 | 5.59 | +0.36% | 2.65 | 1.07% |