石化油服 (600871) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-17	2.69	2.65	-0.05	-1.85%	2.63	2.70	1358710	36040	1.00%
2026-04-16	2.68	2.70	-0.01	-0.37%	2.65	2.71	1275077	34210	0.94%
2026-04-15	2.77	2.71	-0.10	-3.56%	2.70	2.78	2086144	56738	1.54%
2026-04-14	2.85	2.81	-0.09	-3.10%	2.78	2.89	2401768	67647	1.77%
2026-04-13	2.88	2.90	0.08	2.84%	2.78	2.91	2814988	80311	2.08%
2026-04-10	2.80	2.82	-0.01	-0.35%	2.78	2.85	1469250	41393	1.08%
2026-04-09	2.85	2.83	0.01	0.35%	2.78	2.88	1904880	53687	1.41%
2026-04-08	2.79	2.82	-0.12	-4.08%	2.76	2.86	2540131	71649	1.88%
2026-04-07	2.85	2.94	0.07	2.44%	2.77	2.95	1773077	51115	1.31%
2026-04-03	2.92	2.87	-0.08	-2.71%	2.82	2.93	1930427	55323	1.42%
2026-04-02	2.85	2.95	0.10	3.51%	2.85	2.99	3089860	90556	2.28%
2026-04-01	2.83	2.85	0.01	0.35%	2.83	2.89	1237881	35416	0.91%
2026-03-31	2.91	2.84	-0.08	-2.74%	2.83	2.94	1415467	40749	1.04%
2026-03-30	3.05	2.92	-0.06	-2.01%	2.88	3.07	1969626	57991	1.45%
2026-03-27	2.91	2.98	0.03	1.02%	2.90	2.99	1697185	50054	1.25%
2026-03-26	2.94	2.95	0.00	0.00%	2.89	2.98	1909685	55963	1.41%
2026-03-25	2.84	2.95	0.04	1.37%	2.82	2.97	2088799	60869	1.54%
2026-03-24	2.82	2.91	0.02	0.69%	2.80	2.92	2545612	72565	1.88%
2026-03-23	2.98	2.89	-0.09	-3.02%	2.86	3.02	2545974	74474	1.88%
2026-03-20	3.04	2.98	-0.21	-6.58%	2.96	3.08	2909802	87565	2.15%
2026-03-19	3.25	3.19	0.08	2.57%	3.12	3.27	3770405	119580	2.78%
2026-03-18	3.16	3.11	-0.11	-3.42%	3.05	3.16	2556545	79138	1.89%
2026-03-17	3.28	3.22	-0.13	-3.88%	3.18	3.28	3236963	104341	2.39%
2026-03-16	3.30	3.35	0.04	1.21%	3.30	3.47	2955518	99936	2.18%
2026-03-13	3.46	3.31	-0.11	-3.22%	3.27	3.49	3381524	113414	2.50%
2026-03-12	3.55	3.42	-0.02	-0.58%	3.41	3.57	3527708	122055	2.60%
2026-03-11	3.43	3.44	-0.01	-0.29%	3.35	3.47	3829289	130927	2.83%
2026-03-10	3.38	3.45	-0.30	-8.00%	3.38	3.50	5315299	181817	3.92%
2026-03-09	4.04	3.75	0.08	2.18%	3.72	4.04	7888777	310388	5.82%
2026-03-06	3.76	3.67	-0.32	-8.02%	3.65	3.86	6049835	224067	4.47%
2026-03-05	4.16	3.99	-0.28	-6.56%	3.86	4.42	10355599	418553	7.64%
2026-03-04	4.27	4.27	0.39	10.05%	3.58	4.27	12506222	511623	9.23%
2026-03-03	3.88	3.88	0.35	9.92%	3.88	3.88	458378	17785	0.34%
2026-03-02	3.53	3.53	0.32	9.97%	3.41	3.53	2380114	83850	1.76%
2026-02-27	3.21	3.21	0.01	0.31%	3.17	3.29	2686461	86170	1.98%
2026-02-26	3.31	3.20	-0.14	-4.19%	3.19	3.39	4324088	141072	3.19%
2026-02-25	3.22	3.34	0.12	3.73%	3.16	3.42	7117511	235886	5.25%
2026-02-24	3.06	3.22	0.29	9.90%	3.06	3.22	2800604	89339	2.07%
2026-02-13	2.96	2.93	-0.10	-3.30%	2.92	3.01	2279385	67500	1.68%
2026-02-12	3.07	3.03	-0.05	-1.62%	3.02	3.14	2501908	76450	1.85%
2026-02-11	3.05	3.08	0.05	1.65%	3.04	3.15	3315161	102395	2.45%
2026-02-10	3.09	3.03	-0.01	-0.33%	3.01	3.12	3208958	98146	2.37%
2026-02-09	3.00	3.04	0.05	1.67%	3.00	3.10	4376101	133364	3.23%
2026-02-06	2.72	2.99	0.11	3.82%	2.72	3.08	5932292	173383	4.38%
2026-02-05	2.93	2.88	-0.12	-4.00%	2.86	3.09	4506704	131804	3.33%
2026-02-04	2.95	3.00	0.12	4.17%	2.84	3.09	6965428	204186	5.14%
2026-02-03	2.76	2.88	-0.19	-6.19%	2.76	2.97	8208291	231289	6.06%
2026-02-02	3.07	3.07	-0.34	-9.97%	3.07	3.07	822238	25242	0.61%
2026-01-30	3.34	3.41	0.18	5.57%	3.32	3.55	11530007	399923	8.51%
2026-01-29	3.23	3.23	0.29	9.86%	2.95	3.23	8980430	279970	6.63%
2026-01-28	2.78	2.94	0.27	10.11%	2.74	2.94	3175427	90443	2.34%
2026-01-27	2.70	2.67	-0.02	-0.74%	2.63	2.83	3505045	94807	2.59%
2026-01-26	2.68	2.69	0.06	2.28%	2.66	2.84	4970039	135407	3.67%
2026-01-23	2.60	2.63	0.03	1.15%	2.57	2.67	4822571	126073	3.56%
2026-01-22	2.40	2.60	0.21	8.79%	2.39	2.63	5356966	137894	3.95%
2026-01-21	2.31	2.39	0.06	2.58%	2.31	2.40	2072449	48913	1.53%
2026-01-20	2.32	2.33	0.02	0.87%	2.26	2.33	1592948	36529	1.18%
2026-01-19	2.28	2.31	0.00	0.00%	2.26	2.32	1394606	32046	1.03%
2026-01-16	2.35	2.31	-0.07	-2.94%	2.28	2.35	2226910	51523	1.64%
2026-01-15	2.40	2.38	-0.06	-2.46%	2.35	2.41	2293786	54449	1.69%
2026-01-14	2.40	2.44	0.05	2.09%	2.39	2.54	3952252	97008	2.92%
2026-01-13	2.29	2.39	0.10	4.37%	2.28	2.44	3803557	90460	2.81%
2026-01-12	2.31	2.29	-0.04	-1.72%	2.27	2.32	2409396	55181	1.78%