海油工程（600583）历史行情

以下为海油工程近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	6.380	6.430	6.490	6.340	0.080	1.260%	28.49万	0.00亿	0.000%
2026-10-15	6.690	6.350	6.690	6.220	-0.370	-5.506%	65.59万	0.00亿	0.000%
2026-10-14	6.450	6.720	6.790	6.430	0.270	4.186%	69.25万	0.00亿	0.000%
2026-10-13	6.380	6.450	6.500	6.280	0.090	1.415%	37.14万	0.00亿	0.000%
2026-10-12	6.570	6.360	6.600	6.330	-0.230	-3.490%	39.33万	0.00亿	0.000%
2026-10-09	6.580	6.590	6.700	6.510	-0.020	-0.303%	43.23万	0.00亿	0.000%
2026-10-08	6.650	6.610	6.800	6.560	-0.010	-0.151%	59.48万	0.00亿	0.000%
2026-10-07	6.560	6.620	6.680	6.490	0.090	1.378%	4,110.95万	2.72亿	0.930%
2026-10-06	6.560	6.620	6.680	6.490	0.090	1.378%	4,110.95万	2.72亿	0.930%
2026-10-05	6.560	6.620	6.680	6.490	0.090	1.378%	4,110.95万	2.72亿	0.930%
2026-10-02	6.560	6.620	6.680	6.490	0.090	1.378%	4,110.95万	2.72亿	0.930%
2026-10-01	6.560	6.620	6.680	6.490	0.090	1.378%	4,110.95万	2.72亿	0.930%
2026-09-30	6.560	6.620	6.680	6.490	0.090	1.378%	41.11万	0.00亿	0.000%
2026-09-29	6.470	6.530	6.670	6.470	0.030	0.462%	49.57万	0.00亿	0.000%
2026-09-28	6.470	6.500	6.540	6.310	-0.020	-0.307%	65.95万	0.00亿	0.000%
2026-09-27	6.390	6.520	6.520	6.360	0.160	2.516%	5,256.33万	3.39亿	1.189%
2026-09-24	6.390	6.520	6.520	6.360	0.160	2.516%	52.56万	0.00亿	0.000%
2026-09-23	6.430	6.360	6.470	6.310	-0.090	-1.395%	29.90万	0.00亿	0.000%
2026-09-22	6.500	6.450	6.550	6.370	-0.080	-1.225%	48.91万	0.00亿	0.000%
2026-09-21	6.030	6.530	6.580	6.010	0.470	7.756%	90.41万	0.00亿	0.000%
2026-09-18	6.030	6.060	6.150	5.980	-0.020	-0.329%	25.90万	0.00亿	0.000%
2026-09-17	6.040	6.080	6.090	5.990	-0.020	-0.328%	21.71万	0.00亿	0.000%
2026-09-16	6.100	6.100	6.150	6.020	0.030	0.494%	26.76万	0.00亿	0.000%
2026-09-15	6.050	6.070	6.100	5.940	0.050	0.831%	23.41万	0.00亿	0.000%
2026-09-14	6.050	6.020	6.090	5.890	0.030	0.501%	30.68万	0.00亿	0.000%
2026-09-11	6.200	5.990	6.220	5.950	-0.160	-2.602%	38.06万	0.00亿	0.000%
2026-09-10	6.300	6.150	6.320	6.110	-0.060	-0.966%	26.21万	0.00亿	0.000%
2026-09-09	6.220	6.210	6.300	6.180	0.010	0.161%	26.92万	0.00亿	0.000%
2026-09-08	6.040	6.200	6.210	6.030	0.170	2.819%	25.22万	0.00亿	0.000%
2026-09-07	6.130	6.030	6.150	6.000	-0.120	-1.951%	22.72万	0.00亿	0.000%
2026-09-04	6.080	6.150	6.200	6.070	0.040	0.655%	28.36万	0.00亿	0.000%
2026-09-03	6.020	6.110	6.140	6.000	0.060	0.992%	31.40万	0.00亿	0.000%
2026-09-02	6.390	6.050	6.400	6.010	-0.230	-3.662%	64.45万	0.00亿	0.000%
2026-09-01	6.160	6.280	6.380	6.150	0.120	1.948%	61.13万	0.00亿	0.000%
2026-08-31	6.200	6.160	6.220	6.110	0.010	0.163%	33.07万	0.00亿	0.000%
2026-08-28	6.100	6.150	6.190	6.060	0.040	0.655%	27.33万	0.00亿	0.000%
2026-08-27	5.990	6.110	6.140	5.960	0.110	1.833%	30.73万	0.00亿	0.000%
2026-08-26	5.950	6.000	6.040	5.920	-0.060	-0.990%	33.25万	0.00亿	0.000%
2026-08-25	6.070	6.060	6.150	6.010	-0.040	-0.656%	26.49万	0.00亿	0.000%
2026-08-24	6.000	6.100	6.120	5.890	-0.020	-0.327%	43.34万	0.00亿	0.000%
2026-08-21	6.170	6.120	6.190	6.080	0.020	0.328%	47.42万	0.00亿	0.000%
2026-08-20	6.130	6.100	6.200	6.070	-0.040	-0.651%	74.56万	0.00亿	0.000%
2026-08-19	5.920	6.140	6.340	5.920	0.120	1.993%	138.80万	0.00亿	0.000%
2026-08-18	5.800	6.020	6.160	5.730	0.410	7.308%	133.79万	0.00亿	0.000%
2026-08-17	5.460	5.610	5.630	5.420	0.160	2.936%	34.81万	0.00亿	0.000%
2026-08-14	5.440	5.450	5.490	5.360	-0.010	-0.183%	23.89万	0.00亿	0.000%
2026-08-13	5.460	5.460	5.510	5.370	-0.010	-0.183%	31.60万	0.00亿	0.000%
2026-08-12	5.500	5.470	5.510	5.430	-0.040	-0.726%	26.28万	0.00亿	0.000%
2026-08-11	5.600	5.510	5.650	5.480	-0.040	-0.721%	37.75万	0.00亿	0.000%
2026-08-10	5.560	5.550	5.610	5.540	-0.010	-0.180%	19.66万	0.00亿	0.000%
2026-08-07	5.650	5.560	5.680	5.550	-0.040	-0.714%	26.35万	0.00亿	0.000%
2026-08-06	5.600	5.600	5.640	5.510	-0.010	-0.178%	24.56万	0.00亿	0.000%
2026-08-05	5.610	5.610	5.650	5.540	-0.040	-0.708%	27.19万	0.00亿	0.000%
2026-08-04	5.730	5.650	5.730	5.630	-0.060	-1.051%	22.71万	0.00亿	0.000%
2026-08-03	5.670	5.710	5.770	5.640	-0.010	-0.175%	25.33万	0.00亿	0.000%
2026-07-31	5.500	5.720	5.730	5.500	0.060	1.060%	49.52万	0.00亿	0.000%
2026-07-30	5.630	5.660	5.690	5.500	0.110	1.982%	40.63万	0.00亿	0.000%
2026-07-29	5.540	5.550	5.650	5.520	0.040	0.726%	29.12万	0.00亿	0.000%
2026-07-28	5.440	5.510	5.540	5.410	-0.020	-0.362%	33.81万	0.00亿	0.000%
2026-07-27	5.310	5.530	5.530	5.230	0.020	0.363%	55.24万	0.00亿	0.000%
2026-07-24	5.760	5.510	5.790	5.500	-0.160	-2.822%	61.92万	0.00亿	0.000%
2026-07-23	5.570	5.670	5.680	5.510	0.150	2.717%	53.22万	0.00亿	0.000%
2026-07-22	5.380	5.520	5.530	5.340	0.180	3.371%	53.90万	0.00亿	0.000%
2026-07-21	5.320	5.340	5.490	5.230	-0.054	-1.001%	66.17万	0.00亿	0.000%
2026-07-20	5.194	5.394	5.424	5.174	0.260	5.064%	85.95万	0.00亿	0.000%
2026-07-17	5.224	5.134	5.354	5.104	-0.090	-1.723%	47.70万	0.00亿	0.000%
2026-07-16	5.134	5.224	5.224	5.074	0.070	1.358%	44.64万	0.00亿	0.000%
2026-07-15	5.104	5.154	5.204	5.074	-0.040	-0.770%	37.66万	0.00亿	0.000%
2026-07-14	5.104	5.194	5.234	5.084	0.160	3.178%	63.93万	0.00亿	0.000%
2026-07-13	5.024	5.034	5.094	4.994	0.040	0.801%	42.94万	0.00亿	0.000%
2026-07-10	4.854	4.994	5.044	4.754	0.080	1.628%	48.27万	0.00亿	0.000%
2026-07-09	4.984	4.914	5.054	4.894	-0.030	-0.607%	45.74万	0.00亿	0.000%
2026-07-08	4.904	4.944	4.984	4.854	0.100	2.064%	35.67万	0.00亿	0.000%
2026-07-07	5.034	4.844	5.034	4.814	-0.150	-3.004%	31.05万	0.00亿	0.000%
2026-07-06	4.964	4.994	5.034	4.894	0.030	0.604%	29.35万	0.00亿	0.000%
2026-07-03	4.884	4.964	4.984	4.884	0.070	1.430%	30.67万	0.00亿	0.000%
2026-07-02	4.864	4.894	4.944	4.814	0.020	0.410%	30.33万	0.00亿	0.000%
2026-07-01	4.814	4.874	4.964	4.804	0.040	0.827%	30.32万	0.00亿	0.000%
2026-06-30	4.824	4.834	4.864	4.774	-0.040	-0.821%	23.28万	0.00亿	0.000%
2026-06-29	4.874	4.874	4.914	4.734	0.030	0.619%	35.30万	0.00亿	0.000%
2026-06-26	4.944	4.844	4.984	4.804	-0.100	-2.023%	35.29万	0.00亿	0.000%
2026-06-25	5.024	4.944	5.034	4.854	-0.110	-2.176%	56.19万	0.00亿	0.000%
2026-06-24	5.154	5.054	5.214	5.034	-0.100	-1.940%	39.86万	0.00亿	0.000%
2026-06-23	5.224	5.154	5.304	5.154	-0.110	-2.090%	31.98万	0.00亿	0.000%
2026-06-22	5.164	5.264	5.284	5.044	0.100	1.936%	51.08万	0.00亿	0.000%
2026-06-18	5.214	5.164	5.304	5.154	-0.050	-0.959%	39.69万	0.00亿	0.000%
2026-06-17	5.234	5.214	5.244	5.154	0.010	0.192%	28.34万	0.00亿	0.000%
2026-06-16	5.324	5.204	5.344	5.174	-0.140	-2.620%	33.35万	0.00亿	0.000%
2026-06-15	5.294	5.344	5.414	5.254	0.040	0.754%	43.39万	0.00亿	0.000%
2026-06-12	5.164	5.304	5.454	5.154	0.070	1.337%	52.47万	0.00亿	0.000%
2026-06-11	5.244	5.234	5.344	5.204	0.030	0.576%	31.76万	0.00亿	0.000%
2026-06-10	5.234	5.204	5.244	5.124	-0.050	-0.952%	41.72万	0.00亿	0.000%
2026-06-09	5.424	5.254	5.434	5.244	-0.260	-4.715%	58.15万	0.00亿	0.000%
2026-06-08	5.474	5.514	5.554	5.434	0.020	0.364%	41.90万	0.00亿	0.000%
2026-06-05	5.504	5.494	5.654	5.464	-0.050	-0.902%	40.94万	0.00亿	0.000%
2026-06-04	5.504	5.544	5.654	5.394	0.000	0.000%	60.80万	0.00亿	0.000%
2026-06-03	5.494	5.544	5.554	5.424	0.060	1.094%	44.69万	0.00亿	0.000%
2026-06-02	5.594	5.484	5.614	5.434	-0.050	-0.904%	40.15万	0.00亿	0.000%
2026-06-01	5.424	5.534	5.544	5.414	0.120	2.216%	34.99万	0.00亿	0.000%
2026-05-29	5.464	5.414	5.474	5.374	-0.050	-0.915%	34.12万	0.00亿	0.000%
2026-05-28	5.454	5.464	5.514	5.414	0.000	0.000%	24.47万	0.00亿	0.000%
2026-05-27	5.554	5.464	5.584	5.394	-0.120	-2.149%	39.93万	0.00亿	0.000%
2026-05-26	5.634	5.584	5.664	5.544	-0.070	-1.238%	35.47万	0.00亿	0.000%
2026-05-25	5.764	5.654	5.814	5.644	-0.170	-2.919%	41.49万	0.00亿	0.000%
2026-05-22	5.784	5.824	5.844	5.734	0.040	0.692%	31.41万	0.00亿	0.000%
2026-05-21	5.964	5.784	5.984	5.754	-0.230	-3.824%	45.82万	0.00亿	0.000%
2026-05-20	6.004	6.014	6.074	5.944	-0.010	-0.166%	36.77万	0.00亿	0.000%
2026-05-19	6.074	6.024	6.114	5.944	-0.090	-1.472%	38.83万	0.00亿	0.000%
2026-05-18	6.034	6.114	6.174	5.994	0.120	2.002%	49.90万	0.00亿	0.000%
2026-05-15	5.984	5.994	6.034	5.904	0.000	0.000%	38.98万	0.00亿	0.000%
2026-05-14	6.164	5.994	6.164	5.984	-0.170	-2.758%	49.80万	0.00亿	0.000%
2026-05-13	6.224	6.164	6.264	6.124	-0.040	-0.645%	39.13万	0.00亿	0.000%
2026-05-12	6.274	6.204	6.324	6.164	-0.040	-0.641%	35.96万	0.00亿	0.000%
2026-05-11	6.204	6.244	6.284	6.194	0.070	1.134%	44.25万	0.00亿	0.000%
2026-05-08	6.214	6.174	6.254	6.144	-0.010	-0.162%	37.11万	0.00亿	0.000%
2026-05-07	6.244	6.184	6.254	6.104	-0.110	-1.748%	57.20万	0.00亿	0.000%
2026-05-06	6.514	6.294	6.514	6.224	-0.280	-4.259%	95.80万	0.00亿	0.000%
2026-04-30	6.714	6.574	6.744	6.504	-0.080	-1.202%	43.92万	0.00亿	0.000%
2026-04-29	6.554	6.654	6.684	6.514	0.100	1.526%	34.61万	0.00亿	0.000%
2026-04-28	6.554	6.554	6.594	6.424	0.000	0.000%	34.29万	0.00亿	0.000%
2026-04-27	6.554	6.554	6.664	6.394	-0.120	-1.798%	51.27万	0.00亿	0.000%
2026-04-24	6.894	6.674	6.924	6.674	-0.220	-3.191%	46.15万	0.00亿	0.000%
2026-04-23	6.604	6.894	6.934	6.604	0.280	4.233%	72.45万	0.00亿	0.000%
2026-04-22	6.734	6.614	6.764	6.584	-0.120	-1.782%	44.53万	0.00亿	0.000%
2026-04-21	6.794	6.734	6.854	6.674	-0.060	-0.883%	37.17万	0.00亿	0.000%
2026-04-20	6.774	6.794	6.814	6.644	0.000	0.000%	55.15万	0.00亿	0.000%
2026-04-17	7.074	6.814	7.104	6.754	0.000	0.000%	83.02万	0.00亿	0.000%
2026-04-16	6.880	7.060	7.130	6.850	0.170	2.470%	72.56万	5.26亿	1.640%
2026-04-15	6.854	6.894	6.984	6.844	0.000	0.000%	47.60万	0.00亿	0.000%
2026-04-14	6.744	6.944	6.974	6.704	0.120	1.758%	73.88万	0.00亿	0.000%
2026-04-13	6.934	6.824	6.954	6.714	0.000	0.000%	70.29万	0.00亿	0.000%
2026-04-10	6.534	6.824	6.874	6.484	0.000	0.000%	106.20万	0.00亿	0.000%
2026-04-09	6.594	6.544	6.694	6.464	0.000	0.000%	57.82万	0.00亿	0.000%
2026-04-08	6.364	6.574	6.644	6.314	0.000	0.000%	110.62万	0.00亿	0.000%
2026-04-07	6.504	6.764	6.814	6.394	0.000	0.000%	80.77万	0.00亿	0.000%
2026-04-03	6.644	6.594	6.674	6.444	0.000	0.000%	83.31万	0.00亿	0.000%
2026-04-02	6.444	6.704	6.744	6.444	0.000	0.000%	127.49万	0.00亿	0.000%
2026-04-01	6.304	6.434	6.554	6.294	0.000	0.000%	57.40万	0.00亿	0.000%