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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.68 | 2.71 | 2.66 | 2.71 | +0.74% | 3.26 | 0.90% |
| 2026-04-20 | 2.65 | 2.69 | 2.64 | 2.69 | +1.51% | 4.25 | 1.18% |
| 2026-04-17 | 2.69 | 2.70 | 2.63 | 2.65 | -1.85% | 3.60 | 1.00% |
| 2026-04-16 | 2.68 | 2.71 | 2.65 | 2.70 | -0.37% | 3.42 | 0.94% |
| 2026-04-15 | 2.77 | 2.78 | 2.70 | 2.71 | -3.56% | 5.67 | 1.54% |
| 2026-04-14 | 2.85 | 2.89 | 2.78 | 2.81 | -3.10% | 6.76 | 1.77% |
| 2026-04-13 | 2.88 | 2.91 | 2.78 | 2.90 | +2.84% | 8.03 | 2.08% |
| 2026-04-10 | 2.80 | 2.85 | 2.78 | 2.82 | -0.35% | 4.14 | 1.08% |
| 2026-04-09 | 2.85 | 2.88 | 2.78 | 2.83 | +0.35% | 5.37 | 1.41% |
| 2026-04-08 | 2.79 | 2.86 | 2.76 | 2.82 | -4.08% | 7.16 | 1.88% |
| 2026-04-07 | 2.85 | 2.95 | 2.77 | 2.94 | +2.44% | 5.11 | 1.31% |
| 2026-04-03 | 2.92 | 2.93 | 2.82 | 2.87 | -2.71% | 5.53 | 1.43% |
| 2026-04-02 | 2.85 | 2.99 | 2.85 | 2.95 | +3.51% | 9.06 | 2.28% |
| 2026-04-01 | 2.83 | 2.89 | 2.83 | 2.85 | +0.35% | 3.54 | 0.91% |
| 2026-03-31 | 2.91 | 2.94 | 2.83 | 2.84 | -2.74% | 4.07 | 1.04% |
| 2026-03-30 | 3.05 | 3.07 | 2.88 | 2.92 | -2.01% | 5.80 | 1.45% |
| 2026-03-27 | 2.91 | 2.99 | 2.90 | 2.98 | +1.02% | 5.01 | 1.25% |
| 2026-03-26 | 2.94 | 2.98 | 2.89 | 2.95 | 0.00% | 5.60 | 1.41% |
| 2026-03-25 | 2.84 | 2.97 | 2.82 | 2.95 | +1.37% | 6.09 | 1.54% |
| 2026-03-24 | 2.82 | 2.92 | 2.80 | 2.91 | +0.69% | 7.26 | 1.88% |