中海油服 sh.601808
13.71
+0.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.66 | 13.74 | 13.53 | 13.71 | +0.22% | 2.28 | 0.56% |
| 2026-05-21 | 13.98 | 14.01 | 13.66 | 13.68 | -3.53% | 3.38 | 0.82% |
| 2026-05-20 | 14.25 | 14.38 | 14.13 | 14.18 | -0.70% | 2.48 | 0.59% |
| 2026-05-19 | 14.16 | 14.29 | 14.06 | 14.28 | +0.42% | 3.18 | 0.75% |
| 2026-05-18 | 14.29 | 14.39 | 14.06 | 14.22 | +0.85% | 3.88 | 0.92% |
| 2026-05-15 | 14.14 | 14.25 | 14.07 | 14.10 | -0.14% | 2.50 | 0.60% |
| 2026-05-14 | 14.24 | 14.26 | 14.12 | 14.12 | -1.05% | 2.19 | 0.52% |
| 2026-05-13 | 14.31 | 14.37 | 14.16 | 14.27 | -0.28% | 2.83 | 0.67% |
| 2026-05-12 | 14.44 | 14.52 | 14.28 | 14.31 | -0.76% | 2.17 | 0.51% |
| 2026-05-11 | 14.48 | 14.54 | 14.35 | 14.42 | 0.00% | 2.87 | 0.67% |
| 2026-05-08 | 14.53 | 14.55 | 14.38 | 14.42 | -0.07% | 2.65 | 0.62% |
| 2026-05-07 | 14.67 | 14.72 | 14.35 | 14.43 | -2.89% | 4.09 | 0.95% |
| 2026-05-06 | 14.95 | 14.95 | 14.55 | 14.86 | -1.59% | 3.89 | 0.89% |
| 2026-04-30 | 15.25 | 15.27 | 15.02 | 15.10 | -0.33% | 2.83 | 0.63% |
| 2026-04-29 | 15.17 | 15.23 | 14.95 | 15.15 | +0.40% | 3.76 | 0.84% |
| 2026-04-28 | 14.92 | 15.12 | 14.81 | 15.09 | +0.87% | 3.17 | 0.71% |
| 2026-04-27 | 14.94 | 15.10 | 14.85 | 14.96 | -0.07% | 2.72 | 0.61% |
| 2026-04-24 | 15.24 | 15.35 | 14.90 | 14.97 | -1.77% | 3.48 | 0.78% |
| 2026-04-23 | 14.82 | 15.33 | 14.81 | 15.24 | +2.08% | 6.01 | 1.34% |
| 2026-04-22 | 15.15 | 15.18 | 14.88 | 14.93 | -1.52% | 3.20 | 0.72% |