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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.27 | 15.30 | 14.71 | 14.80 | -4.88% | 3.96 | 0.90% |
| 2026-01-15 | 15.50 | 15.59 | 15.25 | 15.56 | -0.13% | 3.92 | 0.86% |
| 2026-01-14 | 15.50 | 16.00 | 15.35 | 15.58 | +1.90% | 7.74 | 1.67% |
| 2026-01-13 | 14.62 | 15.53 | 14.62 | 15.29 | +6.03% | 8.07 | 1.80% |
| 2026-01-12 | 14.55 | 14.55 | 14.32 | 14.42 | -0.83% | 2.47 | 0.58% |
| 2026-01-09 | 14.45 | 14.61 | 14.31 | 14.54 | +1.68% | 3.21 | 0.75% |
| 2026-01-08 | 14.05 | 14.36 | 13.98 | 14.30 | +1.42% | 1.80 | 0.43% |
| 2026-01-07 | 14.32 | 14.32 | 14.06 | 14.10 | -2.42% | 2.09 | 0.50% |
| 2026-01-06 | 14.06 | 14.45 | 14.05 | 14.45 | +2.19% | 2.74 | 0.65% |
| 2026-01-05 | 14.49 | 14.59 | 14.05 | 14.14 | +0.71% | 3.97 | 0.94% |
| 2025-12-31 | 14.05 | 14.17 | 13.96 | 14.04 | +0.07% | 1.08 | 0.26% |
| 2025-12-30 | 14.02 | 14.15 | 13.86 | 14.03 | +0.72% | 1.43 | 0.34% |
| 2025-12-29 | 13.86 | 14.03 | 13.81 | 13.93 | +0.43% | 1.25 | 0.30% |
| 2025-12-26 | 13.80 | 13.91 | 13.77 | 13.87 | +0.51% | 0.89 | 0.22% |
| 2025-12-25 | 13.84 | 13.89 | 13.76 | 13.80 | -0.29% | 0.95 | 0.23% |
| 2025-12-24 | 13.71 | 13.86 | 13.67 | 13.84 | +0.73% | 0.96 | 0.23% |
| 2025-12-23 | 13.74 | 13.82 | 13.71 | 13.74 | +0.22% | 0.90 | 0.22% |
| 2025-12-22 | 13.76 | 13.76 | 13.66 | 13.71 | -0.07% | 0.86 | 0.21% |
| 2025-12-19 | 13.73 | 13.78 | 13.67 | 13.72 | -0.44% | 0.96 | 0.24% |
| 2025-12-18 | 13.66 | 13.82 | 13.61 | 13.78 | +1.10% | 1.22 | 0.30% |