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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.15 | 14.29 | 14.05 | 14.26 | +0.78% | 1.83 | 0.44% |
| 2025-07-21 | 13.88 | 14.16 | 13.88 | 14.15 | +1.80% | 2.06 | 0.49% |
| 2025-07-18 | 13.79 | 14.03 | 13.79 | 13.90 | +0.87% | 2.17 | 0.53% |
| 2025-07-17 | 13.69 | 13.80 | 13.64 | 13.78 | +0.66% | 1.22 | 0.30% |
| 2025-07-16 | 13.66 | 13.72 | 13.62 | 13.69 | +0.37% | 0.77 | 0.19% |
| 2025-07-15 | 13.79 | 13.81 | 13.62 | 13.64 | -1.59% | 1.43 | 0.35% |
| 2025-07-14 | 13.81 | 13.88 | 13.81 | 13.86 | +0.36% | 1.08 | 0.26% |
| 2025-07-11 | 13.76 | 13.89 | 13.70 | 13.81 | +0.36% | 1.68 | 0.41% |
| 2025-07-10 | 13.67 | 13.77 | 13.64 | 13.76 | +0.66% | 1.27 | 0.31% |
| 2025-07-09 | 13.70 | 13.76 | 13.64 | 13.67 | -0.15% | 1.39 | 0.34% |
| 2025-07-08 | 13.71 | 13.75 | 13.64 | 13.69 | +0.07% | 1.62 | 0.40% |
| 2025-07-07 | 13.81 | 13.81 | 13.63 | 13.68 | -0.94% | 1.35 | 0.33% |
| 2025-07-04 | 13.85 | 13.90 | 13.81 | 13.81 | -0.86% | 1.32 | 0.32% |
| 2025-07-03 | 14.10 | 14.10 | 13.90 | 13.93 | -0.57% | 2.14 | 0.52% |
| 2025-07-02 | 13.87 | 14.07 | 13.81 | 14.01 | +2.64% | 4.16 | 1.01% |
| 2025-07-01 | 13.70 | 13.74 | 13.60 | 13.65 | -0.80% | 1.35 | 0.33% |
| 2025-06-30 | 13.60 | 13.77 | 13.55 | 13.76 | +1.18% | 2.11 | 0.52% |
| 2025-06-27 | 13.56 | 13.66 | 13.50 | 13.60 | -0.07% | 1.60 | 0.40% |
| 2025-06-26 | 13.71 | 13.80 | 13.58 | 13.61 | -1.02% | 3.23 | 0.80% |
| 2025-06-25 | 13.71 | 13.76 | 13.60 | 13.75 | -0.22% | 2.14 | 0.53% |