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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.88 | 16.88 | 16.20 | 16.33 | -2.86% | 5.62 | 1.15% |
| 2026-03-20 | 16.80 | 16.99 | 16.60 | 16.81 | -3.34% | 5.60 | 1.13% |
| 2026-03-19 | 17.63 | 17.80 | 17.11 | 17.39 | +1.70% | 7.79 | 1.51% |
| 2026-03-18 | 17.46 | 17.46 | 16.83 | 17.10 | -3.77% | 5.72 | 1.14% |
| 2026-03-17 | 17.57 | 17.92 | 17.33 | 17.77 | -0.28% | 6.72 | 1.29% |
| 2026-03-16 | 17.99 | 18.49 | 17.76 | 17.82 | +0.73% | 7.19 | 1.34% |
| 2026-03-13 | 18.32 | 18.40 | 17.63 | 17.69 | -1.89% | 6.26 | 1.18% |
| 2026-03-12 | 18.46 | 18.58 | 18.00 | 18.03 | -0.55% | 9.59 | 1.77% |
| 2026-03-11 | 17.60 | 18.20 | 17.56 | 18.13 | +1.34% | 9.75 | 1.84% |
| 2026-03-10 | 17.99 | 18.22 | 17.50 | 17.89 | -6.87% | 11.60 | 2.19% |
| 2026-03-09 | 20.55 | 20.55 | 18.93 | 19.21 | +2.51% | 21.61 | 3.66% |
| 2026-03-06 | 18.88 | 19.10 | 18.32 | 18.74 | -5.35% | 13.28 | 2.40% |
| 2026-03-05 | 19.83 | 21.52 | 18.70 | 19.80 | -4.26% | 24.05 | 4.18% |
| 2026-03-04 | 21.00 | 21.85 | 18.38 | 20.68 | +1.27% | 34.68 | 5.74% |
| 2026-03-03 | 19.46 | 20.42 | 19.20 | 20.42 | +10.02% | 23.02 | 3.92% |
| 2026-03-02 | 18.56 | 18.56 | 18.03 | 18.56 | +10.02% | 27.60 | 5.05% |
| 2026-02-27 | 16.88 | 17.05 | 16.64 | 16.87 | -0.06% | 4.59 | 0.92% |
| 2026-02-26 | 17.03 | 17.30 | 16.70 | 16.88 | -1.00% | 5.51 | 1.10% |
| 2026-02-25 | 17.38 | 17.46 | 16.94 | 17.05 | -1.90% | 11.00 | 2.16% |
| 2026-02-24 | 16.28 | 17.38 | 16.18 | 17.38 | +10.00% | 6.69 | 1.32% |