致敬每一个财富自由的梦想,祝大家早日进化为游资

石化油服 (600871) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 1.98 1.98 -0.02 -1.00% 1.97 2.00 705008 14009 0.52%
2025-07-31 2.04 2.00 -0.04 -1.96% 1.99 2.05 1207389 24254 0.89%
2025-07-30 2.04 2.04 0.02 0.99% 2.03 2.07 1175952 24051 0.87%
2025-07-29 2.02 2.02 0.00 0.00% 2.00 2.04 750873 15177 0.55%
2025-07-28 2.04 2.02 -0.02 -0.98% 2.01 2.05 880071 17821 0.65%
2025-07-25 2.07 2.04 -0.03 -1.45% 2.04 2.08 1028403 21152 0.76%
2025-07-24 2.02 2.07 0.04 1.97% 2.01 2.07 1342454 27547 0.99%
2025-07-23 2.05 2.03 -0.02 -0.98% 2.02 2.06 866164 17661 0.64%
2025-07-22 2.03 2.05 0.02 0.99% 2.00 2.05 1074427 21801 0.79%
2025-07-21 1.99 2.03 0.05 2.53% 1.98 2.04 1248752 25168 0.92%
2025-07-18 1.98 1.98 0.00 0.00% 1.98 2.00 707238 14058 0.52%
2025-07-17 1.97 1.98 0.01 0.51% 1.96 1.99 813514 16061 0.60%
2025-07-16 1.98 1.97 -0.01 -0.51% 1.97 2.00 682955 13529 0.50%
2025-07-15 2.02 1.98 -0.05 -2.46% 1.96 2.03 1061116 21067 0.78%
2025-07-14 2.02 2.03 0.02 1.00% 2.01 2.04 1051754 21343 0.78%
2025-07-11 2.00 2.01 0.01 0.50% 1.99 2.02 918924 18448 0.68%
2025-07-10 1.97 2.00 0.04 2.04% 1.96 2.01 1412901 28188 1.04%
2025-07-09 1.96 1.96 0.00 0.00% 1.95 1.98 1029601 20265 0.76%
2025-07-08 1.96 1.96 0.01 0.51% 1.94 1.96 721570 14089 0.53%
2025-07-07 1.95 1.95 -0.01 -0.51% 1.93 1.96 846845 16485 0.63%
2025-07-04 1.96 1.96 0.00 0.00% 1.95 1.98 854087 16797 0.63%
2025-07-03 1.97 1.96 -0.01 -0.51% 1.95 1.98 846735 16611 0.63%
2025-07-02 1.97 1.97 0.01 0.51% 1.96 1.99 1149050 22699 0.85%
2025-07-01 1.94 1.96 0.01 0.51% 1.93 1.97 1297936 25383 0.96%
2025-06-30 1.93 1.95 0.02 1.04% 1.92 1.95 1306364 25341 0.96%
2025-06-27 1.94 1.93 -0.02 -1.03% 1.92 1.94 995989 19216 0.74%
2025-06-26 1.93 1.95 0.01 0.52% 1.92 1.96 1541708 29884 1.14%
2025-06-25 1.95 1.94 -0.02 -1.02% 1.92 1.95 1768732 34140 1.31%
2025-06-24 1.96 1.96 -0.11 -5.31% 1.94 2.00 3165992 62115 2.34%
2025-06-23 2.06 2.07 0.08 4.02% 2.03 2.09 2789308 57366 2.06%
2025-06-20 2.03 1.99 -0.08 -3.86% 1.98 2.04 2257261 45154 1.67%
2025-06-19 2.01 2.07 0.04 1.97% 1.98 2.12 3571499 73019 2.64%
2025-06-18 2.08 2.03 -0.05 -2.40% 2.01 2.10 2551561 52281 1.88%
2025-06-17 2.05 2.08 0.02 0.97% 1.99 2.11 3444470 70472 2.54%
2025-06-16 2.10 2.06 -0.03 -1.44% 2.03 2.19 5345871 112894 3.95%
2025-06-13 1.93 2.09 0.19 10.00% 1.93 2.09 4789686 96865 3.54%
2025-06-12 1.90 1.90 0.01 0.53% 1.88 1.91 508552 9636 0.38%
2025-06-11 1.88 1.89 0.00 0.00% 1.88 1.90 386513 7313 0.29%
2025-06-10 1.90 1.89 -0.01 -0.53% 1.87 1.91 607909 11477 0.45%
2025-06-09 1.89 1.90 0.00 0.00% 1.89 1.91 371772 7054 0.27%
2025-06-06 1.88 1.90 0.02 1.06% 1.87 1.90 478842 9048 0.35%
2025-06-05 1.90 1.88 -0.01 -0.53% 1.87 1.90 407016 7653 0.30%
2025-06-04 1.90 1.89 -0.01 -0.53% 1.89 1.91 274300 5200 0.20%
2025-06-03 1.88 1.90 0.02 1.06% 1.87 1.90 507034 9562 0.37%
2025-05-30 1.89 1.88 -0.02 -1.05% 1.88 1.90 502528 9484 0.37%
2025-05-29 1.87 1.90 0.04 2.15% 1.86 1.90 653317 12327 0.48%
2025-05-28 1.87 1.86 -0.01 -0.53% 1.85 1.87 387779 7222 0.29%
2025-05-27 1.85 1.87 0.02 1.08% 1.84 1.88 593045 11052 0.44%
2025-05-26 1.85 1.85 0.00 0.00% 1.85 1.87 399792 7424 0.29%
2025-05-23 1.87 1.85 -0.02 -1.07% 1.85 1.88 444108 8273 0.33%
2025-05-22 1.88 1.87 -0.01 -0.53% 1.86 1.89 482830 9036 0.36%
2025-05-21 1.88 1.88 0.00 0.00% 1.88 1.90 418438 7901 0.31%
2025-05-20 1.88 1.88 0.00 0.00% 1.86 1.89 629414 11803 0.46%
2025-05-19 1.86 1.88 0.03 1.62% 1.85 1.89 677164 12658 0.50%
2025-05-16 1.87 1.85 -0.02 -1.07% 1.85 1.88 530860 9889 0.39%
2025-05-15 1.89 1.87 -0.02 -1.06% 1.87 1.92 687396 12995 0.51%
2025-05-14 1.88 1.89 0.01 0.53% 1.87 1.90 641768 12096 0.47%
2025-05-13 1.88 1.88 0.02 1.08% 1.87 1.90 748456 14095 0.55%
2025-05-12 1.86 1.86 0.00 0.00% 1.85 1.88 456893 8520 0.34%
2025-05-09 1.87 1.86 -0.01 -0.53% 1.85 1.88 484160 9025 0.36%
2025-05-08 1.87 1.87 0.00 0.00% 1.85 1.88 398807 7460 0.29%
2025-05-07 1.87 1.87 0.01 0.54% 1.86 1.88 553437 10333 0.41%
2025-05-06 1.83 1.86 0.02 1.09% 1.83 1.86 656314 12137 0.48%
2025-04-30 1.83 1.84 0.01 0.55% 1.82 1.85 425701 7831 0.31%
2025-04-29 1.82 1.83 0.01 0.55% 1.82 1.85 552422 10134 0.41%
2025-04-28 1.84 1.82 -0.02 -1.09% 1.81 1.84 396692 7235 0.29%
2025-04-25 1.83 1.84 0.03 1.66% 1.82 1.85 609092 11184 0.45%
2025-04-24 1.83 1.81 -0.02 -1.09% 1.81 1.84 555639 10127 0.41%