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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.00 | 14.01 | 13.89 | 13.95 | -0.21% | 1.15 | 0.28% |
| 2025-08-18 | 14.00 | 14.08 | 13.97 | 13.98 | -0.29% | 1.73 | 0.42% |
| 2025-08-15 | 13.85 | 14.03 | 13.85 | 14.02 | +1.08% | 1.29 | 0.31% |
| 2025-08-14 | 14.00 | 14.08 | 13.86 | 13.87 | -1.00% | 1.31 | 0.32% |
| 2025-08-13 | 14.03 | 14.05 | 13.97 | 14.01 | 0.00% | 1.20 | 0.29% |
| 2025-08-12 | 13.91 | 14.08 | 13.87 | 14.01 | +0.79% | 1.67 | 0.40% |
| 2025-08-11 | 13.98 | 14.06 | 13.84 | 13.90 | -0.79% | 1.60 | 0.39% |
| 2025-08-08 | 13.93 | 14.08 | 13.88 | 14.01 | 0.00% | 1.20 | 0.29% |
| 2025-08-07 | 14.03 | 14.05 | 13.91 | 14.01 | -0.21% | 1.00 | 0.24% |
| 2025-08-06 | 13.84 | 14.04 | 13.81 | 14.04 | +1.23% | 1.12 | 0.27% |
| 2025-08-05 | 13.83 | 13.91 | 13.78 | 13.87 | +0.22% | 0.91 | 0.22% |
| 2025-08-04 | 13.71 | 13.85 | 13.65 | 13.84 | +0.29% | 0.90 | 0.22% |
| 2025-08-01 | 13.92 | 13.96 | 13.77 | 13.80 | -0.86% | 1.17 | 0.29% |
| 2025-07-31 | 14.16 | 14.26 | 13.87 | 13.92 | -1.90% | 1.67 | 0.40% |
| 2025-07-30 | 14.09 | 14.26 | 14.09 | 14.19 | +0.92% | 1.84 | 0.44% |
| 2025-07-29 | 14.01 | 14.08 | 13.95 | 14.06 | +0.14% | 0.86 | 0.21% |
| 2025-07-28 | 14.12 | 14.12 | 13.96 | 14.04 | -0.57% | 1.18 | 0.28% |
| 2025-07-25 | 14.20 | 14.33 | 14.10 | 14.12 | -0.56% | 1.53 | 0.36% |
| 2025-07-24 | 14.06 | 14.20 | 14.01 | 14.20 | +1.00% | 1.49 | 0.36% |
| 2025-07-23 | 14.28 | 14.33 | 14.05 | 14.06 | -1.40% | 1.49 | 0.36% |