海油工程
SH600583 Forward-adjusted MAIN
6.62
+0.09
(+1.38%)
Open
6.56
High
6.68
Low
6.49
Prev close
6.53
Amplitude
2.91%
Volume
4,111.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.51
MA10
6.37
MA20
6.24
MA60
5.82
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.56 | 6.68 | 6.49 | 6.62 | 4,111万 |
| 2 | 2026-09-29 | 6.47 | 6.67 | 6.47 | 6.53 | 4,957万 |
| 3 | 2026-09-28 | 6.47 | 6.54 | 6.31 | 6.50 | 6,595万 |
| 4 | 2026-09-24 | 6.39 | 6.52 | 6.36 | 6.52 | 5,256万 |
| 5 | 2026-09-23 | 6.43 | 6.47 | 6.31 | 6.36 | 2,990万 |
| 6 | 2026-09-22 | 6.50 | 6.55 | 6.37 | 6.45 | 4,891万 |
| 7 | 2026-09-21 | 6.03 | 6.58 | 6.01 | 6.53 | 9,041万 |
| 8 | 2026-09-18 | 6.03 | 6.15 | 5.98 | 6.06 | 2,590万 |
| 9 | 2026-09-17 | 6.04 | 6.09 | 5.99 | 6.08 | 2,171万 |
| 10 | 2026-09-16 | 6.10 | 6.15 | 6.02 | 6.10 | 2,676万 |
| 11 | 2026-09-15 | 6.05 | 6.10 | 5.94 | 6.07 | 2,341万 |
| 12 | 2026-09-14 | 6.05 | 6.09 | 5.89 | 6.02 | 3,068万 |
52W
Data range
4.73
49.8%
8.52
High/low over the last 250 trading days, and where the price sits.
← Stocks