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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.09 | 2.13 | 2.07 | 2.11 | +0.48% | 2.16 | 0.76% |
| 2025-12-16 | 2.13 | 2.14 | 2.08 | 2.10 | -1.87% | 2.34 | 0.83% |
| 2025-12-15 | 2.12 | 2.16 | 2.11 | 2.14 | 0.00% | 1.78 | 0.61% |
| 2025-12-12 | 2.15 | 2.16 | 2.13 | 2.14 | -0.47% | 2.07 | 0.71% |
| 2025-12-11 | 2.19 | 2.19 | 2.14 | 2.15 | -1.83% | 2.15 | 0.73% |
| 2025-12-10 | 2.17 | 2.20 | 2.15 | 2.19 | +0.46% | 2.21 | 0.75% |
| 2025-12-09 | 2.26 | 2.27 | 2.18 | 2.18 | -4.39% | 4.33 | 1.45% |
| 2025-12-08 | 2.31 | 2.32 | 2.26 | 2.28 | -1.30% | 3.38 | 1.10% |
| 2025-12-05 | 2.28 | 2.32 | 2.26 | 2.31 | +1.32% | 2.62 | 0.84% |
| 2025-12-04 | 2.32 | 2.36 | 2.27 | 2.28 | -1.72% | 2.99 | 0.96% |
| 2025-12-03 | 2.31 | 2.34 | 2.29 | 2.32 | -0.43% | 2.45 | 0.78% |
| 2025-12-02 | 2.33 | 2.34 | 2.28 | 2.33 | -0.85% | 3.01 | 0.96% |
| 2025-12-01 | 2.29 | 2.36 | 2.29 | 2.35 | +3.07% | 4.24 | 1.34% |
| 2025-11-28 | 2.26 | 2.29 | 2.24 | 2.28 | +1.33% | 2.89 | 0.94% |
| 2025-11-27 | 2.27 | 2.32 | 2.24 | 2.25 | -0.88% | 3.52 | 1.14% |
| 2025-11-26 | 2.28 | 2.31 | 2.26 | 2.27 | -0.44% | 4.05 | 1.31% |
| 2025-11-25 | 2.29 | 2.31 | 2.27 | 2.28 | -0.44% | 2.92 | 0.94% |
| 2025-11-24 | 2.34 | 2.35 | 2.26 | 2.29 | -0.87% | 3.11 | 1.00% |
| 2025-11-21 | 2.42 | 2.44 | 2.31 | 2.31 | -5.71% | 4.50 | 1.41% |
| 2025-11-20 | 2.50 | 2.51 | 2.43 | 2.45 | -2.00% | 4.15 | 1.24% |