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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.98 | 3.02 | 2.86 | 2.89 | -3.02% | 7.45 | 1.88% |
| 2026-03-20 | 3.04 | 3.08 | 2.96 | 2.98 | -6.58% | 8.76 | 2.15% |
| 2026-03-19 | 3.25 | 3.27 | 3.12 | 3.19 | +2.57% | 11.96 | 2.78% |
| 2026-03-18 | 3.16 | 3.16 | 3.05 | 3.11 | -3.42% | 7.91 | 1.89% |
| 2026-03-17 | 3.28 | 3.28 | 3.18 | 3.22 | -3.88% | 10.43 | 2.39% |
| 2026-03-16 | 3.30 | 3.47 | 3.30 | 3.35 | +1.21% | 9.99 | 2.18% |
| 2026-03-13 | 3.46 | 3.49 | 3.27 | 3.31 | -3.22% | 11.34 | 2.50% |
| 2026-03-12 | 3.55 | 3.57 | 3.41 | 3.42 | -0.58% | 12.21 | 2.60% |
| 2026-03-11 | 3.43 | 3.47 | 3.35 | 3.44 | -0.29% | 13.09 | 2.83% |
| 2026-03-10 | 3.38 | 3.50 | 3.38 | 3.45 | -8.00% | 18.18 | 3.92% |
| 2026-03-09 | 4.04 | 4.04 | 3.72 | 3.75 | +2.18% | 31.04 | 5.82% |
| 2026-03-06 | 3.76 | 3.86 | 3.65 | 3.67 | -8.02% | 22.41 | 4.47% |
| 2026-03-05 | 4.16 | 4.42 | 3.86 | 3.99 | -6.56% | 41.86 | 7.64% |
| 2026-03-04 | 4.27 | 4.27 | 3.58 | 4.27 | +10.05% | 51.16 | 9.23% |
| 2026-03-03 | 3.88 | 3.88 | 3.88 | 3.88 | +9.91% | 1.78 | 0.34% |
| 2026-03-02 | 3.53 | 3.53 | 3.41 | 3.53 | +9.97% | 8.39 | 1.76% |
| 2026-02-27 | 3.21 | 3.29 | 3.17 | 3.21 | +0.31% | 8.62 | 1.98% |
| 2026-02-26 | 3.31 | 3.39 | 3.19 | 3.20 | -4.19% | 14.11 | 3.19% |
| 2026-02-25 | 3.22 | 3.42 | 3.16 | 3.34 | +3.73% | 23.59 | 5.25% |
| 2026-02-24 | 3.06 | 3.22 | 3.06 | 3.22 | +9.90% | 8.93 | 2.07% |