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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.96 | 3.01 | 2.92 | 2.93 | -3.30% | 6.75 | 1.68% |
| 2026-02-12 | 3.07 | 3.14 | 3.02 | 3.03 | -1.62% | 7.65 | 1.85% |
| 2026-02-11 | 3.05 | 3.15 | 3.04 | 3.08 | +1.65% | 10.24 | 2.45% |
| 2026-02-10 | 3.09 | 3.12 | 3.01 | 3.03 | -0.33% | 9.81 | 2.37% |
| 2026-02-09 | 3.00 | 3.10 | 3.00 | 3.04 | +1.67% | 13.34 | 3.23% |
| 2026-02-06 | 2.72 | 3.08 | 2.72 | 2.99 | +3.82% | 17.34 | 4.38% |
| 2026-02-05 | 2.93 | 3.09 | 2.86 | 2.88 | -4.00% | 13.18 | 3.33% |
| 2026-02-04 | 2.95 | 3.09 | 2.84 | 3.00 | +4.17% | 20.42 | 5.14% |
| 2026-02-03 | 2.76 | 2.97 | 2.76 | 2.88 | -6.19% | 23.13 | 6.06% |
| 2026-02-02 | 3.07 | 3.07 | 3.07 | 3.07 | -9.97% | 2.52 | 0.61% |
| 2026-01-30 | 3.34 | 3.55 | 3.32 | 3.41 | +5.57% | 39.99 | 8.51% |
| 2026-01-29 | 3.23 | 3.23 | 2.95 | 3.23 | +9.86% | 28.00 | 6.63% |
| 2026-01-28 | 2.78 | 2.94 | 2.74 | 2.94 | +10.11% | 9.04 | 2.34% |
| 2026-01-27 | 2.70 | 2.83 | 2.63 | 2.67 | -0.74% | 9.48 | 2.59% |
| 2026-01-26 | 2.68 | 2.84 | 2.66 | 2.69 | +2.28% | 13.54 | 3.67% |
| 2026-01-23 | 2.60 | 2.67 | 2.57 | 2.63 | +1.15% | 12.61 | 3.56% |
| 2026-01-22 | 2.40 | 2.63 | 2.39 | 2.60 | +8.79% | 13.79 | 3.95% |
| 2026-01-21 | 2.31 | 2.40 | 2.31 | 2.39 | +2.58% | 4.89 | 1.53% |
| 2026-01-20 | 2.32 | 2.33 | 2.26 | 2.33 | +0.87% | 3.65 | 1.18% |
| 2026-01-19 | 2.28 | 2.32 | 2.26 | 2.31 | 0.00% | 3.20 | 1.03% |