石化油服 sh.600871
2.44
+1.67%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.42 | 2.46 | 2.37 | 2.44 | +1.67% | 3.11 | 0.95% |
| 2026-05-21 | 2.54 | 2.54 | 2.39 | 2.40 | -6.98% | 5.28 | 1.58% |
| 2026-05-20 | 2.61 | 2.64 | 2.57 | 2.58 | -0.77% | 3.32 | 0.94% |
| 2026-05-19 | 2.59 | 2.62 | 2.55 | 2.60 | -0.76% | 3.79 | 1.08% |
| 2026-05-18 | 2.57 | 2.64 | 2.53 | 2.62 | +3.15% | 4.76 | 1.36% |
| 2026-05-15 | 2.54 | 2.56 | 2.50 | 2.54 | +0.40% | 3.26 | 0.95% |
| 2026-05-14 | 2.60 | 2.61 | 2.53 | 2.53 | -3.07% | 3.25 | 0.94% |
| 2026-05-13 | 2.60 | 2.64 | 2.58 | 2.61 | +0.77% | 3.09 | 0.87% |
| 2026-05-12 | 2.65 | 2.66 | 2.58 | 2.59 | -1.89% | 2.85 | 0.80% |
| 2026-05-11 | 2.68 | 2.68 | 2.63 | 2.64 | -0.75% | 3.53 | 0.98% |
| 2026-05-08 | 2.59 | 2.68 | 2.59 | 2.66 | +3.10% | 5.76 | 1.61% |
| 2026-05-07 | 2.60 | 2.63 | 2.56 | 2.58 | -1.90% | 3.91 | 1.12% |
| 2026-05-06 | 2.69 | 2.70 | 2.62 | 2.63 | -3.31% | 4.99 | 1.40% |
| 2026-04-30 | 2.73 | 2.78 | 2.68 | 2.72 | +0.74% | 4.17 | 1.13% |
| 2026-04-29 | 2.67 | 2.71 | 2.66 | 2.70 | +1.12% | 3.51 | 0.96% |
| 2026-04-28 | 2.68 | 2.71 | 2.65 | 2.67 | -0.37% | 2.89 | 0.80% |
| 2026-04-27 | 2.63 | 2.70 | 2.61 | 2.68 | +1.13% | 3.48 | 0.96% |
| 2026-04-24 | 2.71 | 2.73 | 2.63 | 2.65 | -2.57% | 4.06 | 1.12% |
| 2026-04-23 | 2.68 | 2.75 | 2.67 | 2.72 | +1.87% | 5.22 | 1.42% |
| 2026-04-22 | 2.70 | 2.71 | 2.66 | 2.67 | -1.48% | 2.21 | 0.61% |