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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.46 | 14.50 | 13.99 | 14.22 | -1.59% | 4.47 | 1.07% |
| 2025-10-22 | 14.11 | 14.73 | 14.03 | 14.45 | +3.21% | 7.23 | 1.70% |
| 2025-10-21 | 13.83 | 14.08 | 13.78 | 14.00 | +1.89% | 3.31 | 0.80% |
| 2025-10-20 | 13.64 | 13.74 | 13.53 | 13.74 | +0.81% | 1.16 | 0.29% |
| 2025-10-17 | 13.81 | 13.84 | 13.62 | 13.63 | -1.45% | 1.10 | 0.27% |
| 2025-10-16 | 13.76 | 13.84 | 13.70 | 13.83 | +0.44% | 1.12 | 0.27% |
| 2025-10-15 | 13.71 | 13.80 | 13.66 | 13.77 | +0.07% | 1.09 | 0.27% |
| 2025-10-14 | 13.70 | 13.84 | 13.64 | 13.76 | +0.44% | 1.51 | 0.37% |
| 2025-10-13 | 13.66 | 13.73 | 13.55 | 13.70 | -1.79% | 1.58 | 0.39% |
| 2025-10-10 | 13.70 | 13.99 | 13.69 | 13.95 | +1.45% | 2.08 | 0.51% |
| 2025-10-09 | 13.50 | 13.75 | 13.45 | 13.75 | +2.15% | 1.95 | 0.48% |
| 2025-09-30 | 13.48 | 13.49 | 13.42 | 13.46 | -0.44% | 0.82 | 0.21% |
| 2025-09-29 | 13.55 | 13.56 | 13.38 | 13.52 | -0.29% | 1.05 | 0.26% |
| 2025-09-26 | 13.60 | 13.65 | 13.54 | 13.56 | 0.00% | 0.88 | 0.22% |
| 2025-09-25 | 13.64 | 13.65 | 13.50 | 13.56 | -0.66% | 0.87 | 0.22% |
| 2025-09-24 | 13.59 | 13.72 | 13.59 | 13.65 | +0.59% | 1.05 | 0.26% |
| 2025-09-23 | 13.55 | 13.61 | 13.40 | 13.57 | -0.15% | 1.16 | 0.29% |
| 2025-09-22 | 13.66 | 13.67 | 13.53 | 13.59 | -0.59% | 0.93 | 0.23% |
| 2025-09-19 | 13.61 | 13.68 | 13.56 | 13.67 | +0.51% | 0.99 | 0.25% |
| 2025-09-18 | 13.83 | 13.84 | 13.55 | 13.60 | -1.66% | 1.63 | 0.40% |