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
2025-12-16	2.13	2.10	-0.04	-1.87%	2.08	2.14	1118167	23420	0.83%
2025-12-15	2.12	2.14	0.00	0.00%	2.11	2.16	830661	17786	0.61%
2025-12-12	2.15	2.14	-0.01	-0.47%	2.13	2.16	963150	20689	0.71%
2025-12-11	2.19	2.15	-0.04	-1.83%	2.14	2.19	993175	21478	0.73%
2025-12-10	2.17	2.19	0.01	0.46%	2.15	2.20	1015692	22127	0.75%
2025-12-09	2.26	2.18	-0.10	-4.39%	2.18	2.27	1962228	43338	1.45%
2025-12-08	2.31	2.28	-0.03	-1.30%	2.26	2.32	1484979	33801	1.10%
2025-12-05	2.28	2.31	0.03	1.32%	2.26	2.32	1139988	26187	0.84%
2025-12-04	2.32	2.28	-0.04	-1.72%	2.27	2.36	1302204	29886	0.96%
2025-12-03	2.31	2.32	-0.01	-0.43%	2.29	2.34	1058175	24500	0.78%
2025-12-02	2.33	2.33	-0.02	-0.85%	2.28	2.34	1304706	30138	0.96%
2025-12-01	2.29	2.35	0.07	3.07%	2.29	2.36	1812950	42371	1.34%
2025-11-28	2.26	2.28	0.03	1.33%	2.24	2.29	1275650	28946	0.94%
2025-11-27	2.27	2.25	-0.02	-0.88%	2.24	2.32	1550559	35228	1.14%
2025-11-26	2.28	2.27	-0.01	-0.44%	2.26	2.31	1769259	40475	1.31%
2025-11-25	2.29	2.28	-0.01	-0.44%	2.27	2.31	1275717	29157	0.94%
2025-11-24	2.34	2.29	-0.02	-0.87%	2.26	2.35	1357446	31141	1.00%
2025-11-21	2.42	2.31	-0.14	-5.71%	2.31	2.44	1910484	45013	1.41%
2025-11-20	2.50	2.45	-0.05	-2.00%	2.43	2.51	1678413	41455	1.24%
2025-11-19	2.47	2.50	0.03	1.21%	2.47	2.57	2390408	60091	1.76%
2025-11-18	2.58	2.47	-0.11	-4.26%	2.45	2.59	2465536	61463	1.82%
2025-11-17	2.58	2.58	-0.01	-0.39%	2.55	2.63	2584304	66942	1.91%
2025-11-14	2.61	2.59	-0.04	-1.52%	2.57	2.71	4040622	105943	2.98%
2025-11-13	2.54	2.63	0.04	1.54%	2.44	2.68	6047506	154328	4.46%
2025-11-12	2.35	2.59	0.24	10.21%	2.35	2.59	3855034	96939	2.85%
2025-11-11	2.34	2.35	0.02	0.86%	2.32	2.37	1812852	42486	1.34%
2025-11-10	2.31	2.33	0.02	0.87%	2.28	2.35	2191604	50842	1.62%
2025-11-07	2.31	2.31	-0.01	-0.43%	2.30	2.35	1576499	36545	1.16%
2025-11-06	2.32	2.32	0.00	0.00%	2.30	2.33	1425509	32946	1.05%
2025-11-05	2.24	2.32	0.06	2.65%	2.24	2.33	2366803	54444	1.75%
2025-11-04	2.28	2.26	-0.03	-1.31%	2.24	2.30	1655524	37509	1.22%
2025-11-03	2.24	2.29	0.05	2.23%	2.23	2.30	2127649	48255	1.57%
2025-10-31	2.25	2.24	-0.01	-0.44%	2.23	2.29	1634732	36836	1.21%
2025-10-30	2.31	2.25	-0.06	-2.60%	2.25	2.34	2401202	54824	1.77%
2025-10-29	2.29	2.31	0.01	0.43%	2.24	2.33	2680854	61461	1.98%
2025-10-28	2.31	2.30	-0.02	-0.86%	2.28	2.34	3380963	77998	2.50%
2025-10-27	2.37	2.32	-0.11	-4.53%	2.27	2.39	4968611	115356	3.67%
2025-10-24	2.50	2.43	-0.03	-1.22%	2.35	2.59	6024722	147391	4.45%
2025-10-23	2.72	2.46	-0.07	-2.77%	2.44	2.72	9154398	233606	6.76%
2025-10-22	2.45	2.53	0.23	10.00%	2.38	2.53	5978947	148040	4.41%
2025-10-21	2.10	2.30	0.21	10.05%	2.10	2.30	3696476	82220	2.73%
2025-10-20	2.06	2.09	0.03	1.46%	2.06	2.10	1088202	22631	0.80%
2025-10-17	2.08	2.06	-0.02	-0.96%	2.05	2.10	1146485	23835	0.85%
2025-10-16	2.10	2.08	-0.03	-1.42%	2.07	2.11	904854	18844	0.67%
2025-10-15	2.10	2.11	0.01	0.48%	2.08	2.12	931899	19547	0.69%
2025-10-14	2.11	2.10	-0.01	-0.47%	2.09	2.13	1203068	25340	0.89%
2025-10-13	2.10	2.11	-0.04	-1.86%	2.07	2.12	1237528	25926	0.91%
2025-10-10	2.11	2.15	0.03	1.42%	2.10	2.16	1229844	26273	0.91%
2025-10-09	2.06	2.12	0.05	2.42%	2.06	2.12	1140580	23924	0.84%
2025-09-30	2.08	2.07	-0.02	-0.96%	2.06	2.08	729964	15101	0.54%
2025-09-29	2.07	2.09	0.03	1.46%	2.03	2.09	1044121	21536	0.77%
2025-09-26	2.05	2.06	0.01	0.49%	2.04	2.09	969538	20057	0.72%
2025-09-25	2.08	2.05	-0.02	-0.97%	2.04	2.08	837031	17217	0.62%
2025-09-24	2.05	2.07	0.04	1.97%	2.04	2.09	1257226	25972	0.93%
2025-09-23	2.06	2.03	-0.04	-1.93%	2.00	2.07	1208680	24532	0.89%
2025-09-22	2.11	2.07	-0.04	-1.90%	2.05	2.11	917245	18978	0.68%
2025-09-19	2.12	2.11	-0.02	-0.94%	2.09	2.15	1114096	23584	0.82%
2025-09-18	2.14	2.13	-0.01	-0.47%	2.12	2.18	1682163	36219	1.24%
2025-09-17	2.14	2.14	0.01	0.47%	2.12	2.15	1214922	25962	0.90%
2025-09-16	2.12	2.13	0.01	0.47%	2.10	2.15	1015689	21565	0.75%
2025-09-15	2.10	2.12	0.02	0.95%	2.09	2.16	1326546	28106	0.98%
2025-09-12	2.09	2.10	0.00	0.00%	2.07	2.11	948445	19829	0.70%
2025-09-11	2.08	2.10	0.01	0.48%	2.05	2.10	1144826	23776	0.85%
2025-09-10	2.04	2.09	0.04	1.95%	2.04	2.10	1591788	33095	1.18%
2025-09-09	2.06	2.05	-0.01	-0.49%	2.03	2.07	711125	14548	0.52%
2025-09-08	2.03	2.06	0.03	1.48%	2.03	2.08	1204904	24808	0.89%