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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.70 | 14.77 | 14.50 | 14.50 | -2.23% | 1.30 | 0.30% |
| 2025-11-19 | 14.62 | 14.89 | 14.62 | 14.83 | +1.65% | 1.61 | 0.37% |
| 2025-11-18 | 14.80 | 14.84 | 14.53 | 14.59 | -1.49% | 1.11 | 0.26% |
| 2025-11-17 | 14.84 | 14.95 | 14.62 | 14.81 | +0.27% | 1.32 | 0.30% |
| 2025-11-14 | 14.75 | 15.01 | 14.69 | 14.77 | 0.00% | 1.41 | 0.32% |
| 2025-11-13 | 14.80 | 14.81 | 14.62 | 14.77 | -1.20% | 2.14 | 0.49% |
| 2025-11-12 | 14.86 | 15.17 | 14.81 | 14.95 | +0.95% | 2.41 | 0.54% |
| 2025-11-11 | 14.86 | 14.97 | 14.80 | 14.81 | -0.54% | 1.22 | 0.28% |
| 2025-11-10 | 14.86 | 14.96 | 14.61 | 14.89 | 0.00% | 1.78 | 0.41% |
| 2025-11-07 | 14.74 | 15.04 | 14.70 | 14.89 | +0.88% | 2.62 | 0.59% |
| 2025-11-06 | 14.55 | 14.81 | 14.50 | 14.76 | +1.17% | 2.14 | 0.49% |
| 2025-11-05 | 14.46 | 14.65 | 14.39 | 14.59 | +0.34% | 1.58 | 0.37% |
| 2025-11-04 | 14.62 | 14.72 | 14.49 | 14.54 | -0.48% | 1.98 | 0.46% |
| 2025-11-03 | 14.58 | 14.70 | 14.43 | 14.61 | +1.53% | 2.94 | 0.68% |
| 2025-10-31 | 14.61 | 14.69 | 14.34 | 14.39 | -1.30% | 3.14 | 0.73% |
| 2025-10-30 | 14.28 | 14.72 | 14.15 | 14.58 | +4.29% | 7.13 | 1.66% |
| 2025-10-29 | 13.92 | 13.99 | 13.83 | 13.98 | +0.14% | 1.30 | 0.32% |
| 2025-10-28 | 14.08 | 14.12 | 13.94 | 13.96 | -0.99% | 1.70 | 0.41% |
| 2025-10-27 | 14.04 | 14.20 | 13.88 | 14.10 | +0.50% | 2.64 | 0.63% |
| 2025-10-24 | 14.25 | 14.37 | 14.00 | 14.03 | -1.34% | 3.20 | 0.77% |