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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.03 | 2.05 | 2.03 | 2.03 | 0.00% | 2.07 | 0.75% |
| 2025-08-18 | 2.04 | 2.05 | 2.02 | 2.03 | 0.00% | 1.84 | 0.67% |
| 2025-08-15 | 2.01 | 2.04 | 2.00 | 2.03 | +1.50% | 1.75 | 0.64% |
| 2025-08-14 | 2.05 | 2.05 | 2.00 | 2.00 | -2.44% | 1.65 | 0.60% |
| 2025-08-13 | 2.04 | 2.06 | 2.03 | 2.05 | +0.99% | 1.96 | 0.71% |
| 2025-08-12 | 2.02 | 2.04 | 2.02 | 2.03 | 0.00% | 1.33 | 0.48% |
| 2025-08-11 | 2.04 | 2.05 | 2.01 | 2.03 | -0.49% | 1.74 | 0.64% |
| 2025-08-08 | 2.02 | 2.05 | 2.01 | 2.04 | +0.99% | 2.01 | 0.73% |
| 2025-08-07 | 2.02 | 2.03 | 2.00 | 2.02 | 0.00% | 1.36 | 0.50% |
| 2025-08-06 | 2.02 | 2.03 | 2.00 | 2.02 | +0.50% | 1.36 | 0.50% |
| 2025-08-05 | 1.99 | 2.02 | 1.98 | 2.01 | +1.00% | 1.32 | 0.48% |
| 2025-08-04 | 1.97 | 2.00 | 1.96 | 1.99 | +0.51% | 1.39 | 0.52% |
| 2025-08-01 | 1.98 | 2.00 | 1.97 | 1.98 | -1.00% | 1.40 | 0.52% |
| 2025-07-31 | 2.04 | 2.05 | 1.99 | 2.00 | -1.96% | 2.43 | 0.89% |
| 2025-07-30 | 2.04 | 2.07 | 2.03 | 2.04 | +0.99% | 2.41 | 0.87% |
| 2025-07-29 | 2.02 | 2.04 | 2.00 | 2.02 | 0.00% | 1.52 | 0.55% |
| 2025-07-28 | 2.04 | 2.05 | 2.01 | 2.02 | -0.98% | 1.78 | 0.65% |
| 2025-07-25 | 2.07 | 2.08 | 2.04 | 2.04 | -1.45% | 2.12 | 0.76% |
| 2025-07-24 | 2.02 | 2.07 | 2.01 | 2.07 | +1.97% | 2.75 | 0.99% |
| 2025-07-23 | 2.05 | 2.06 | 2.02 | 2.03 | -0.98% | 1.77 | 0.64% |