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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.35 | 2.35 | 2.28 | 2.31 | -2.94% | 5.15 | 1.64% |
| 2026-01-15 | 2.40 | 2.41 | 2.35 | 2.38 | -2.46% | 5.44 | 1.69% |
| 2026-01-14 | 2.40 | 2.54 | 2.39 | 2.44 | +2.09% | 9.70 | 2.92% |
| 2026-01-13 | 2.29 | 2.44 | 2.28 | 2.39 | +4.37% | 9.05 | 2.81% |
| 2026-01-12 | 2.31 | 2.32 | 2.27 | 2.29 | -1.72% | 5.52 | 1.78% |
| 2026-01-09 | 2.29 | 2.38 | 2.25 | 2.33 | +5.91% | 8.59 | 2.75% |
| 2026-01-08 | 2.17 | 2.22 | 2.16 | 2.20 | +0.46% | 3.28 | 1.10% |
| 2026-01-07 | 2.22 | 2.23 | 2.17 | 2.19 | -2.23% | 4.04 | 1.36% |
| 2026-01-06 | 2.18 | 2.26 | 2.17 | 2.24 | +2.28% | 5.42 | 1.80% |
| 2026-01-05 | 2.25 | 2.28 | 2.18 | 2.19 | +1.39% | 5.04 | 1.68% |
| 2025-12-31 | 2.17 | 2.17 | 2.13 | 2.16 | -0.46% | 2.34 | 0.80% |
| 2025-12-30 | 2.16 | 2.20 | 2.14 | 2.17 | 0.00% | 2.60 | 0.88% |
| 2025-12-29 | 2.17 | 2.23 | 2.16 | 2.17 | -0.46% | 3.28 | 1.10% |
| 2025-12-26 | 2.15 | 2.18 | 2.14 | 2.18 | +1.40% | 2.46 | 0.84% |
| 2025-12-25 | 2.15 | 2.16 | 2.13 | 2.15 | 0.00% | 1.66 | 0.57% |
| 2025-12-24 | 2.13 | 2.16 | 2.12 | 2.15 | +0.47% | 1.60 | 0.55% |
| 2025-12-23 | 2.17 | 2.18 | 2.12 | 2.14 | -1.38% | 1.98 | 0.68% |
| 2025-12-22 | 2.17 | 2.18 | 2.15 | 2.17 | +0.46% | 2.00 | 0.68% |
| 2025-12-19 | 2.11 | 2.17 | 2.11 | 2.16 | +1.89% | 2.87 | 0.99% |
| 2025-12-18 | 2.11 | 2.15 | 2.11 | 2.12 | +0.47% | 2.48 | 0.86% |