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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.47 | 2.57 | 2.47 | 2.50 | +1.21% | 6.01 | 1.76% |
| 2025-11-18 | 2.58 | 2.59 | 2.45 | 2.47 | -4.26% | 6.15 | 1.82% |
| 2025-11-17 | 2.58 | 2.63 | 2.55 | 2.58 | -0.39% | 6.69 | 1.91% |
| 2025-11-14 | 2.61 | 2.71 | 2.57 | 2.59 | -1.52% | 10.59 | 2.98% |
| 2025-11-13 | 2.54 | 2.68 | 2.44 | 2.63 | +1.54% | 15.43 | 4.46% |
| 2025-11-12 | 2.35 | 2.59 | 2.35 | 2.59 | +10.21% | 9.69 | 2.85% |
| 2025-11-11 | 2.34 | 2.37 | 2.32 | 2.35 | +0.86% | 4.25 | 1.34% |
| 2025-11-10 | 2.31 | 2.35 | 2.28 | 2.33 | +0.87% | 5.08 | 1.62% |
| 2025-11-07 | 2.31 | 2.35 | 2.30 | 2.31 | -0.43% | 3.65 | 1.16% |
| 2025-11-06 | 2.32 | 2.33 | 2.30 | 2.32 | 0.00% | 3.29 | 1.05% |
| 2025-11-05 | 2.24 | 2.33 | 2.24 | 2.32 | +2.65% | 5.44 | 1.75% |
| 2025-11-04 | 2.28 | 2.30 | 2.24 | 2.26 | -1.31% | 3.75 | 1.22% |
| 2025-11-03 | 2.24 | 2.30 | 2.23 | 2.29 | +2.23% | 4.83 | 1.57% |
| 2025-10-31 | 2.25 | 2.29 | 2.23 | 2.24 | -0.44% | 3.68 | 1.21% |
| 2025-10-30 | 2.31 | 2.34 | 2.25 | 2.25 | -2.60% | 5.48 | 1.77% |
| 2025-10-29 | 2.29 | 2.33 | 2.24 | 2.31 | +0.43% | 6.15 | 1.98% |
| 2025-10-28 | 2.31 | 2.34 | 2.28 | 2.30 | -0.86% | 7.80 | 2.50% |
| 2025-10-27 | 2.37 | 2.39 | 2.27 | 2.32 | -4.53% | 11.54 | 3.67% |
| 2025-10-24 | 2.50 | 2.59 | 2.35 | 2.43 | -1.22% | 14.74 | 4.45% |
| 2025-10-23 | 2.72 | 2.72 | 2.44 | 2.46 | -2.77% | 23.36 | 6.76% |