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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.12 | 2.15 | 2.10 | 2.13 | +0.47% | 2.16 | 0.75% |
| 2025-09-15 | 2.10 | 2.16 | 2.09 | 2.12 | +0.95% | 2.81 | 0.98% |
| 2025-09-12 | 2.09 | 2.11 | 2.07 | 2.10 | 0.00% | 1.98 | 0.70% |
| 2025-09-11 | 2.08 | 2.10 | 2.05 | 2.10 | +0.48% | 2.38 | 0.85% |
| 2025-09-10 | 2.04 | 2.10 | 2.04 | 2.09 | +1.95% | 3.31 | 1.18% |
| 2025-09-09 | 2.06 | 2.07 | 2.03 | 2.05 | -0.49% | 1.45 | 0.52% |
| 2025-09-08 | 2.03 | 2.08 | 2.03 | 2.06 | +1.48% | 2.48 | 0.89% |
| 2025-09-05 | 2.03 | 2.04 | 2.00 | 2.03 | 0.00% | 2.08 | 0.76% |
| 2025-09-04 | 2.04 | 2.05 | 2.01 | 2.03 | -0.98% | 2.35 | 0.85% |
| 2025-09-03 | 2.09 | 2.10 | 2.04 | 2.05 | -1.44% | 1.85 | 0.66% |
| 2025-09-02 | 2.08 | 2.10 | 2.06 | 2.08 | +0.48% | 2.49 | 0.88% |
| 2025-09-01 | 2.05 | 2.08 | 2.03 | 2.07 | +0.98% | 1.99 | 0.71% |
| 2025-08-29 | 2.06 | 2.10 | 2.04 | 2.05 | -0.97% | 2.32 | 0.83% |
| 2025-08-28 | 2.05 | 2.08 | 2.01 | 2.07 | +0.98% | 2.24 | 0.81% |
| 2025-08-27 | 2.11 | 2.11 | 2.05 | 2.05 | -3.30% | 2.46 | 0.87% |
| 2025-08-26 | 2.09 | 2.13 | 2.08 | 2.12 | +1.44% | 2.82 | 0.99% |
| 2025-08-25 | 2.07 | 2.10 | 2.06 | 2.09 | +0.97% | 2.87 | 1.01% |
| 2025-08-22 | 2.08 | 2.09 | 2.04 | 2.07 | -0.48% | 2.23 | 0.80% |
| 2025-08-21 | 2.06 | 2.09 | 2.05 | 2.08 | +0.97% | 2.80 | 1.00% |
| 2025-08-20 | 2.04 | 2.06 | 2.03 | 2.06 | +1.48% | 2.34 | 0.84% |