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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.77 | 13.95 | 13.70 | 13.78 | -4.97% | 4.78 | 1.17% |
| 2025-06-23 | 14.74 | 14.75 | 14.36 | 14.50 | +1.54% | 4.12 | 0.96% |
| 2025-06-20 | 14.40 | 14.48 | 14.17 | 14.28 | -1.92% | 2.60 | 0.61% |
| 2025-06-19 | 14.21 | 14.86 | 14.17 | 14.56 | +1.82% | 4.97 | 1.16% |
| 2025-06-18 | 14.60 | 14.67 | 14.25 | 14.30 | -1.04% | 3.28 | 0.77% |
| 2025-06-17 | 14.00 | 14.59 | 13.83 | 14.45 | +2.12% | 5.80 | 1.38% |
| 2025-06-16 | 14.55 | 14.93 | 14.09 | 14.15 | -0.77% | 7.09 | 1.65% |
| 2025-06-13 | 14.30 | 14.49 | 13.93 | 14.26 | +3.86% | 8.34 | 1.98% |
| 2025-06-12 | 13.65 | 13.79 | 13.61 | 13.73 | +1.10% | 1.61 | 0.40% |
| 2025-06-11 | 13.55 | 13.61 | 13.48 | 13.58 | +0.67% | 0.89 | 0.22% |
| 2025-06-10 | 13.59 | 13.66 | 13.41 | 13.49 | -0.87% | 1.18 | 0.29% |
| 2025-06-09 | 13.39 | 13.63 | 13.39 | 13.61 | +1.76% | 1.53 | 0.38% |
| 2025-06-06 | 13.32 | 13.39 | 13.26 | 13.37 | +0.67% | 0.79 | 0.20% |
| 2025-06-05 | 13.33 | 13.36 | 13.24 | 13.28 | -0.37% | 0.60 | 0.15% |
| 2025-06-04 | 13.27 | 13.40 | 13.25 | 13.33 | +0.59% | 0.99 | 0.25% |
| 2025-06-03 | 13.25 | 13.27 | 13.20 | 13.25 | +0.15% | 0.89 | 0.22% |
| 2025-05-30 | 13.22 | 13.25 | 13.18 | 13.23 | -0.22% | 0.55 | 0.14% |
| 2025-05-29 | 13.25 | 13.27 | 13.14 | 13.26 | 0.00% | 0.80 | 0.20% |
| 2025-05-28 | 13.05 | 13.29 | 13.03 | 13.26 | +1.66% | 1.17 | 0.29% |
| 2025-05-27 | 13.08 | 13.11 | 13.00 | 13.05 | -0.23% | 0.58 | 0.15% |