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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.06 | 13.15 | 13.03 | 13.08 | +0.15% | 0.63 | 0.16% |
| 2025-05-23 | 13.36 | 13.52 | 13.01 | 13.06 | -2.06% | 1.78 | 0.45% |
| 2025-05-22 | 13.29 | 13.38 | 13.25 | 13.33 | +0.07% | 0.95 | 0.24% |
| 2025-05-21 | 13.34 | 13.35 | 13.28 | 13.32 | +0.22% | 0.81 | 0.20% |
| 2025-05-20 | 13.16 | 13.31 | 13.10 | 13.29 | +1.12% | 0.98 | 0.25% |
| 2025-05-19 | 13.16 | 13.17 | 13.07 | 13.15 | +0.15% | 0.63 | 0.16% |
| 2025-05-16 | 13.21 | 13.25 | 13.11 | 13.13 | -0.74% | 0.96 | 0.24% |
| 2025-05-15 | 13.40 | 13.40 | 13.22 | 13.22 | -1.32% | 1.00 | 0.25% |
| 2025-05-14 | 13.25 | 13.40 | 13.19 | 13.40 | +1.04% | 1.39 | 0.35% |
| 2025-05-13 | 13.34 | 13.38 | 13.23 | 13.26 | -0.15% | 1.12 | 0.28% |
| 2025-05-12 | 13.19 | 13.28 | 13.14 | 13.28 | +0.97% | 1.26 | 0.32% |
| 2025-05-09 | 13.22 | 13.27 | 13.12 | 13.16 | -0.52% | 0.83 | 0.21% |
| 2025-05-08 | 13.22 | 13.28 | 13.19 | 13.22 | -0.66% | 1.09 | 0.27% |
| 2025-05-07 | 13.32 | 13.40 | 13.18 | 13.31 | +0.59% | 1.51 | 0.38% |
| 2025-05-06 | 13.10 | 13.25 | 13.03 | 13.23 | +0.98% | 1.49 | 0.38% |