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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.45 | 2.53 | 2.38 | 2.53 | +10.00% | 14.80 | 4.41% |
| 2025-10-21 | 2.10 | 2.30 | 2.10 | 2.30 | +10.05% | 8.22 | 2.73% |
| 2025-10-20 | 2.06 | 2.10 | 2.06 | 2.09 | +1.46% | 2.26 | 0.80% |
| 2025-10-17 | 2.08 | 2.10 | 2.05 | 2.06 | -0.96% | 2.38 | 0.85% |
| 2025-10-16 | 2.10 | 2.11 | 2.07 | 2.08 | -1.42% | 1.88 | 0.67% |
| 2025-10-15 | 2.10 | 2.12 | 2.08 | 2.11 | +0.48% | 1.95 | 0.69% |
| 2025-10-14 | 2.11 | 2.13 | 2.09 | 2.10 | -0.47% | 2.53 | 0.89% |
| 2025-10-13 | 2.10 | 2.12 | 2.07 | 2.11 | -1.86% | 2.59 | 0.91% |
| 2025-10-10 | 2.11 | 2.16 | 2.10 | 2.15 | +1.42% | 2.63 | 0.91% |
| 2025-10-09 | 2.06 | 2.12 | 2.06 | 2.12 | +2.42% | 2.39 | 0.84% |
| 2025-09-30 | 2.08 | 2.08 | 2.06 | 2.07 | -0.96% | 1.51 | 0.54% |
| 2025-09-29 | 2.07 | 2.09 | 2.03 | 2.09 | +1.46% | 2.15 | 0.77% |
| 2025-09-26 | 2.05 | 2.09 | 2.04 | 2.06 | +0.49% | 2.01 | 0.72% |
| 2025-09-25 | 2.08 | 2.08 | 2.04 | 2.05 | -0.97% | 1.72 | 0.62% |
| 2025-09-24 | 2.05 | 2.09 | 2.04 | 2.07 | +1.97% | 2.60 | 0.93% |
| 2025-09-23 | 2.06 | 2.07 | 2.00 | 2.03 | -1.93% | 2.45 | 0.89% |
| 2025-09-22 | 2.11 | 2.11 | 2.05 | 2.07 | -1.90% | 1.90 | 0.68% |
| 2025-09-19 | 2.12 | 2.15 | 2.09 | 2.11 | -0.94% | 2.36 | 0.82% |
| 2025-09-18 | 2.14 | 2.18 | 2.12 | 2.13 | -0.47% | 3.62 | 1.24% |
| 2025-09-17 | 2.14 | 2.15 | 2.12 | 2.14 | +0.47% | 2.60 | 0.90% |