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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.80 | 15.88 | 15.51 | 15.80 | -1.92% | 3.09 | 0.66% |
| 2026-02-12 | 16.10 | 16.35 | 16.01 | 16.11 | +0.44% | 3.43 | 0.72% |
| 2026-02-11 | 15.50 | 16.10 | 15.50 | 16.04 | +2.43% | 3.78 | 0.80% |
| 2026-02-10 | 15.68 | 15.83 | 15.50 | 15.66 | +0.58% | 2.45 | 0.53% |
| 2026-02-09 | 15.73 | 15.79 | 15.50 | 15.57 | -0.83% | 2.79 | 0.60% |
| 2026-02-06 | 15.30 | 15.87 | 15.09 | 15.70 | +1.36% | 3.70 | 0.80% |
| 2026-02-05 | 15.80 | 16.01 | 15.38 | 15.49 | -2.33% | 3.06 | 0.66% |
| 2026-02-04 | 15.72 | 15.94 | 15.51 | 15.86 | +1.93% | 4.88 | 1.05% |
| 2026-02-03 | 15.66 | 15.74 | 15.29 | 15.56 | +0.65% | 3.71 | 0.81% |
| 2026-02-02 | 15.83 | 16.19 | 15.43 | 15.46 | -6.59% | 6.66 | 1.43% |
| 2026-01-30 | 16.97 | 17.21 | 16.03 | 16.55 | -3.83% | 9.86 | 2.01% |
| 2026-01-29 | 17.00 | 17.38 | 16.22 | 17.21 | +3.05% | 14.28 | 2.86% |
| 2026-01-28 | 16.41 | 17.19 | 16.18 | 16.70 | +3.73% | 9.53 | 1.93% |
| 2026-01-27 | 16.36 | 16.66 | 16.01 | 16.10 | -1.59% | 5.71 | 1.19% |
| 2026-01-26 | 15.76 | 16.50 | 15.76 | 16.36 | +5.68% | 7.43 | 1.55% |
| 2026-01-23 | 15.50 | 15.64 | 15.35 | 15.48 | -1.09% | 3.29 | 0.72% |
| 2026-01-22 | 15.14 | 15.95 | 15.14 | 15.65 | +3.78% | 5.31 | 1.14% |
| 2026-01-21 | 14.93 | 15.15 | 14.85 | 15.08 | +0.94% | 2.43 | 0.55% |
| 2026-01-20 | 15.00 | 15.03 | 14.78 | 14.94 | 0.00% | 2.21 | 0.50% |
| 2026-01-19 | 14.83 | 15.03 | 14.66 | 14.94 | +0.95% | 2.69 | 0.61% |