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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.84 | 13.86 | 13.68 | 13.75 | -0.65% | 1.15 | 0.28% |
| 2025-09-15 | 13.84 | 13.91 | 13.82 | 13.84 | +0.07% | 0.91 | 0.22% |
| 2025-09-12 | 13.90 | 13.92 | 13.82 | 13.83 | -0.58% | 0.98 | 0.24% |
| 2025-09-11 | 13.83 | 13.92 | 13.74 | 13.91 | +0.36% | 1.31 | 0.32% |
| 2025-09-10 | 13.80 | 13.88 | 13.75 | 13.86 | +0.43% | 1.19 | 0.29% |
| 2025-09-09 | 13.87 | 13.91 | 13.75 | 13.80 | -0.79% | 1.33 | 0.33% |
| 2025-09-08 | 13.80 | 13.94 | 13.78 | 13.91 | +0.58% | 1.18 | 0.29% |
| 2025-09-05 | 13.69 | 13.83 | 13.61 | 13.83 | +1.02% | 1.44 | 0.35% |
| 2025-09-04 | 13.75 | 13.77 | 13.58 | 13.69 | -1.01% | 1.85 | 0.46% |
| 2025-09-03 | 14.08 | 14.10 | 13.78 | 13.83 | -1.50% | 1.69 | 0.41% |
| 2025-09-02 | 14.04 | 14.14 | 13.88 | 14.04 | -0.14% | 1.83 | 0.44% |
| 2025-09-01 | 14.08 | 14.14 | 13.92 | 14.06 | +0.36% | 1.98 | 0.48% |
| 2025-08-29 | 14.25 | 14.38 | 13.99 | 14.01 | -1.41% | 2.91 | 0.70% |
| 2025-08-28 | 14.22 | 14.55 | 13.99 | 14.21 | +0.21% | 2.34 | 0.55% |
| 2025-08-27 | 14.62 | 14.66 | 14.15 | 14.18 | -3.60% | 2.67 | 0.63% |
| 2025-08-26 | 14.70 | 14.76 | 14.57 | 14.71 | +0.62% | 1.62 | 0.37% |
| 2025-08-25 | 14.42 | 14.66 | 14.36 | 14.62 | +1.39% | 2.35 | 0.55% |
| 2025-08-22 | 14.52 | 14.53 | 14.28 | 14.42 | -0.48% | 2.30 | 0.54% |
| 2025-08-21 | 14.11 | 14.57 | 14.07 | 14.49 | +2.77% | 3.59 | 0.84% |
| 2025-08-20 | 13.96 | 14.10 | 13.90 | 14.10 | +1.08% | 1.47 | 0.35% |