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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.17 | 15.25 | 15.08 | 15.16 | -0.39% | 2.31 | 0.51% |
| 2026-04-20 | 15.28 | 15.28 | 15.03 | 15.22 | -0.20% | 2.84 | 0.63% |
| 2026-04-17 | 15.26 | 15.35 | 15.11 | 15.25 | -0.59% | 2.47 | 0.55% |
| 2026-04-16 | 15.18 | 15.34 | 15.11 | 15.34 | +0.20% | 2.65 | 0.59% |
| 2026-04-15 | 15.45 | 15.48 | 15.17 | 15.31 | -2.48% | 4.31 | 0.95% |
| 2026-04-14 | 15.76 | 15.82 | 15.59 | 15.70 | -2.00% | 3.55 | 0.77% |
| 2026-04-13 | 16.20 | 16.23 | 15.68 | 16.02 | +1.07% | 4.90 | 1.04% |
| 2026-04-10 | 15.58 | 15.95 | 15.54 | 15.85 | +0.89% | 3.61 | 0.77% |
| 2026-04-09 | 15.76 | 15.85 | 15.53 | 15.71 | +0.58% | 4.38 | 0.94% |
| 2026-04-08 | 15.30 | 15.69 | 15.24 | 15.62 | -3.10% | 5.95 | 1.30% |
| 2026-04-07 | 15.67 | 16.16 | 15.48 | 16.12 | +1.70% | 3.62 | 0.77% |
| 2026-04-03 | 16.14 | 16.14 | 15.63 | 15.85 | -1.86% | 3.97 | 0.85% |
| 2026-04-02 | 15.59 | 16.17 | 15.54 | 16.15 | +3.99% | 6.81 | 1.44% |
| 2026-04-01 | 15.71 | 15.88 | 15.50 | 15.53 | -1.65% | 5.24 | 1.13% |
| 2026-03-31 | 16.12 | 16.36 | 15.76 | 15.79 | -2.47% | 3.88 | 0.82% |
| 2026-03-30 | 16.83 | 16.98 | 16.15 | 16.19 | -2.12% | 4.89 | 1.01% |
| 2026-03-27 | 16.70 | 16.70 | 16.20 | 16.54 | -0.96% | 4.84 | 0.99% |
| 2026-03-26 | 16.42 | 16.71 | 16.29 | 16.70 | +1.71% | 5.31 | 1.08% |
| 2026-03-25 | 15.98 | 16.49 | 15.87 | 16.42 | +0.37% | 4.69 | 0.98% |
| 2026-03-24 | 16.09 | 16.39 | 15.98 | 16.36 | +0.18% | 4.89 | 1.02% |