中海油服 sh.601808
13.51
-1.46%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.66 | 13.82 | 13.61 | 13.78 | +1.10% | 1.22 | 0.30% |
| 2025-12-17 | 13.52 | 13.65 | 13.44 | 13.63 | +0.37% | 1.01 | 0.25% |
| 2025-12-16 | 13.79 | 13.80 | 13.50 | 13.58 | -1.38% | 1.47 | 0.37% |
| 2025-12-15 | 13.81 | 13.85 | 13.73 | 13.77 | +0.15% | 1.00 | 0.24% |
| 2025-12-12 | 13.77 | 13.81 | 13.72 | 13.75 | +0.07% | 1.26 | 0.31% |
| 2025-12-11 | 13.87 | 13.93 | 13.73 | 13.74 | -0.79% | 1.07 | 0.26% |
| 2025-12-10 | 13.91 | 13.94 | 13.81 | 13.85 | -0.72% | 1.01 | 0.25% |
| 2025-12-09 | 14.09 | 14.20 | 13.92 | 13.95 | -1.48% | 1.25 | 0.30% |
| 2025-12-08 | 14.33 | 14.37 | 14.07 | 14.16 | -1.39% | 1.26 | 0.30% |
| 2025-12-05 | 14.30 | 14.45 | 14.26 | 14.36 | +0.42% | 0.97 | 0.23% |
| 2025-12-04 | 14.33 | 14.47 | 14.27 | 14.30 | -0.35% | 0.92 | 0.22% |
| 2025-12-03 | 14.36 | 14.42 | 14.26 | 14.35 | -0.42% | 0.97 | 0.23% |
| 2025-12-02 | 14.30 | 14.44 | 14.20 | 14.41 | +0.84% | 1.30 | 0.31% |
| 2025-12-01 | 13.99 | 14.32 | 13.99 | 14.29 | +2.29% | 1.69 | 0.40% |
| 2025-11-28 | 14.01 | 14.03 | 13.91 | 13.97 | -0.14% | 0.89 | 0.22% |
| 2025-11-27 | 13.95 | 14.03 | 13.89 | 13.99 | 0.00% | 0.81 | 0.20% |
| 2025-11-26 | 14.11 | 14.18 | 13.97 | 13.99 | -1.20% | 1.42 | 0.34% |
| 2025-11-25 | 14.25 | 14.35 | 14.12 | 14.16 | +0.14% | 1.55 | 0.37% |
| 2025-11-24 | 14.30 | 14.40 | 14.12 | 14.14 | -0.91% | 1.29 | 0.31% |
| 2025-11-21 | 14.45 | 14.60 | 14.24 | 14.27 | -1.59% | 1.60 | 0.37% |