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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.03 | 2.05 | 2.00 | 2.05 | +0.99% | 2.18 | 0.79% |
| 2025-07-21 | 1.99 | 2.04 | 1.98 | 2.03 | +2.53% | 2.52 | 0.92% |
| 2025-07-18 | 1.98 | 2.00 | 1.98 | 1.98 | 0.00% | 1.41 | 0.52% |
| 2025-07-17 | 1.97 | 1.99 | 1.96 | 1.98 | +0.51% | 1.61 | 0.60% |
| 2025-07-16 | 1.98 | 2.00 | 1.97 | 1.97 | -0.51% | 1.35 | 0.50% |
| 2025-07-15 | 2.02 | 2.03 | 1.96 | 1.98 | -2.46% | 2.11 | 0.78% |
| 2025-07-14 | 2.02 | 2.04 | 2.01 | 2.03 | +0.99% | 2.13 | 0.78% |
| 2025-07-11 | 2.00 | 2.02 | 1.99 | 2.01 | +0.50% | 1.84 | 0.68% |
| 2025-07-10 | 1.97 | 2.01 | 1.96 | 2.00 | +2.04% | 2.82 | 1.04% |
| 2025-07-09 | 1.96 | 1.98 | 1.95 | 1.96 | 0.00% | 2.03 | 0.76% |
| 2025-07-08 | 1.96 | 1.96 | 1.94 | 1.96 | +0.51% | 1.41 | 0.53% |
| 2025-07-07 | 1.95 | 1.96 | 1.93 | 1.95 | -0.51% | 1.65 | 0.63% |
| 2025-07-04 | 1.96 | 1.98 | 1.95 | 1.96 | 0.00% | 1.68 | 0.63% |
| 2025-07-03 | 1.97 | 1.98 | 1.95 | 1.96 | -0.51% | 1.66 | 0.62% |
| 2025-07-02 | 1.97 | 1.99 | 1.96 | 1.97 | +0.51% | 2.27 | 0.85% |
| 2025-07-01 | 1.94 | 1.97 | 1.93 | 1.96 | +0.51% | 2.54 | 0.96% |
| 2025-06-30 | 1.93 | 1.95 | 1.92 | 1.95 | +1.04% | 2.53 | 0.96% |
| 2025-06-27 | 1.94 | 1.94 | 1.92 | 1.93 | -1.03% | 1.92 | 0.74% |
| 2025-06-26 | 1.93 | 1.96 | 1.92 | 1.95 | +0.52% | 2.99 | 1.14% |
| 2025-06-25 | 1.95 | 1.95 | 1.92 | 1.94 | -1.02% | 3.41 | 1.31% |