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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 1.96 | 2.00 | 1.94 | 1.96 | -5.31% | 6.21 | 2.34% |
| 2025-06-23 | 2.06 | 2.09 | 2.03 | 2.07 | +4.02% | 5.74 | 2.06% |
| 2025-06-20 | 2.03 | 2.04 | 1.98 | 1.99 | -3.86% | 4.52 | 1.67% |
| 2025-06-19 | 2.01 | 2.12 | 1.98 | 2.07 | +1.97% | 7.30 | 2.64% |
| 2025-06-18 | 2.08 | 2.10 | 2.01 | 2.03 | -2.40% | 5.23 | 1.88% |
| 2025-06-17 | 2.05 | 2.11 | 1.99 | 2.08 | +0.97% | 7.05 | 2.54% |
| 2025-06-16 | 2.10 | 2.19 | 2.03 | 2.06 | -1.44% | 11.29 | 3.95% |
| 2025-06-13 | 1.93 | 2.09 | 1.93 | 2.09 | +10.00% | 9.69 | 3.54% |
| 2025-06-12 | 1.90 | 1.91 | 1.88 | 1.90 | +0.53% | 0.96 | 0.38% |
| 2025-06-11 | 1.88 | 1.90 | 1.88 | 1.89 | 0.00% | 0.73 | 0.29% |
| 2025-06-10 | 1.90 | 1.91 | 1.87 | 1.89 | -0.53% | 1.15 | 0.45% |
| 2025-06-09 | 1.89 | 1.91 | 1.89 | 1.90 | 0.00% | 0.71 | 0.27% |
| 2025-06-06 | 1.88 | 1.90 | 1.87 | 1.90 | +1.06% | 0.90 | 0.35% |
| 2025-06-05 | 1.90 | 1.90 | 1.87 | 1.88 | -0.53% | 0.77 | 0.30% |
| 2025-06-04 | 1.90 | 1.91 | 1.89 | 1.89 | -0.53% | 0.52 | 0.20% |
| 2025-06-03 | 1.88 | 1.90 | 1.87 | 1.90 | +1.06% | 0.96 | 0.37% |
| 2025-05-30 | 1.89 | 1.90 | 1.88 | 1.88 | -1.05% | 0.95 | 0.37% |
| 2025-05-29 | 1.87 | 1.90 | 1.86 | 1.90 | +2.15% | 1.23 | 0.48% |
| 2025-05-28 | 1.87 | 1.87 | 1.85 | 1.86 | -0.53% | 0.72 | 0.29% |
| 2025-05-27 | 1.85 | 1.88 | 1.84 | 1.87 | +1.08% | 1.11 | 0.44% |