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
2026-07-08	2.08	2.06	0.05	2.49%	2.01	2.12	1813884	37406	1.34%
2026-07-07	2.08	2.01	-0.06	-2.90%	1.99	2.09	1121354	22633	0.83%
2026-07-06	2.08	2.07	-0.01	-0.48%	2.06	2.12	960252	20019	0.71%
2026-07-03	2.07	2.08	0.01	0.48%	2.06	2.10	985921	20558	0.73%
2026-07-02	2.06	2.07	-0.01	-0.48%	2.05	2.11	1090851	22624	0.81%
2026-07-01	2.03	2.08	0.05	2.46%	2.02	2.09	1189399	24514	0.88%
2026-06-30	2.04	2.03	-0.02	-0.98%	2.01	2.06	963555	19600	0.71%
2026-06-29	2.04	2.05	0.02	0.99%	1.98	2.05	1190790	24155	0.88%
2026-06-26	2.07	2.03	-0.04	-1.93%	2.03	2.09	1242084	25545	0.92%
2026-06-25	2.09	2.07	-0.03	-1.43%	2.05	2.10	1036230	21478	0.76%
2026-06-24	2.15	2.10	-0.04	-1.87%	2.10	2.15	1008923	21422	0.74%
2026-06-23	2.15	2.14	-0.02	-0.93%	2.12	2.21	1265845	27407	0.93%
2026-06-22	2.15	2.16	0.02	0.93%	2.10	2.17	1351349	28782	1.00%
2026-06-18	2.17	2.14	-0.03	-1.38%	2.13	2.22	1266989	27468	0.94%
2026-06-17	2.18	2.17	-0.02	-0.91%	2.14	2.19	1036000	22393	0.76%
2026-06-16	2.24	2.19	-0.06	-2.67%	2.18	2.25	1237679	27171	0.91%
2026-06-15	2.23	2.25	0.01	0.45%	2.22	2.29	1114342	25067	0.82%
2026-06-12	2.18	2.24	0.02	0.90%	2.18	2.29	1647413	36920	1.22%
2026-06-11	2.23	2.22	0.02	0.91%	2.20	2.28	1302902	29089	0.96%
2026-06-10	2.24	2.20	-0.04	-1.79%	2.18	2.25	1021154	22570	0.75%
2026-06-09	2.27	2.24	-0.07	-3.03%	2.20	2.28	1490466	33261	1.10%
2026-06-08	2.29	2.31	0.00	0.00%	2.29	2.37	1822858	42344	1.35%
2026-06-05	2.30	2.31	-0.01	-0.43%	2.29	2.34	1089541	25272	0.80%
2026-06-04	2.36	2.32	-0.08	-3.33%	2.28	2.37	1482327	34328	1.09%
2026-06-03	2.36	2.40	0.04	1.69%	2.32	2.41	1506972	35653	1.11%
2026-06-02	2.40	2.36	-0.02	-0.84%	2.33	2.43	1286958	30350	0.95%
2026-06-01	2.33	2.38	0.06	2.59%	2.32	2.40	1323632	31409	0.98%
2026-05-29	2.34	2.32	-0.04	-1.69%	2.30	2.38	1088235	25456	0.80%
2026-05-28	2.33	2.36	0.03	1.29%	2.32	2.38	1031313	24280	0.76%
2026-05-27	2.41	2.33	-0.08	-3.32%	2.30	2.41	1230374	28723	0.91%
2026-05-26	2.43	2.41	-0.02	-0.82%	2.37	2.44	966671	23204	0.71%
2026-05-25	2.40	2.43	-0.01	-0.41%	2.38	2.44	1155911	27916	0.85%
2026-05-22	2.42	2.44	0.04	1.67%	2.37	2.46	1284438	31055	0.95%
2026-05-21	2.54	2.40	-0.18	-6.98%	2.39	2.54	2141720	52786	1.58%
2026-05-20	2.61	2.58	-0.02	-0.77%	2.57	2.64	1276471	33248	0.94%
2026-05-19	2.59	2.60	-0.02	-0.76%	2.55	2.62	1466544	37908	1.08%
2026-05-18	2.57	2.62	0.08	3.15%	2.53	2.64	1836544	47613	1.36%
2026-05-15	2.54	2.54	0.01	0.40%	2.50	2.56	1287652	32557	0.95%
2026-05-14	2.60	2.53	-0.08	-3.07%	2.53	2.61	1269845	32516	0.94%
2026-05-13	2.60	2.61	0.02	0.77%	2.58	2.64	1182782	30903	0.87%
2026-05-12	2.65	2.59	-0.05	-1.89%	2.58	2.66	1090258	28532	0.80%
2026-05-11	2.68	2.64	-0.02	-0.75%	2.63	2.68	1334337	35329	0.98%
2026-05-08	2.59	2.66	0.08	3.10%	2.59	2.68	2179752	57594	1.61%
2026-05-07	2.60	2.58	-0.05	-1.90%	2.56	2.63	1511002	39094	1.12%
2026-05-06	2.69	2.63	-0.09	-3.31%	2.62	2.70	1891366	49854	1.40%
2026-04-30	2.73	2.72	0.02	0.74%	2.68	2.78	1533457	41718	1.13%
2026-04-29	2.67	2.70	0.03	1.12%	2.66	2.71	1300856	35050	0.96%
2026-04-28	2.68	2.67	-0.01	-0.37%	2.65	2.71	1080187	28852	0.80%
2026-04-27	2.63	2.68	0.03	1.13%	2.61	2.70	1304808	34849	0.96%
2026-04-24	2.71	2.65	-0.07	-2.57%	2.63	2.73	1520134	40606	1.12%
2026-04-23	2.68	2.72	0.05	1.87%	2.67	2.75	1925032	52230	1.42%
2026-04-22	2.70	2.67	-0.04	-1.48%	2.66	2.71	824080	22069	0.61%
2026-04-21	2.68	2.71	0.02	0.74%	2.66	2.71	1215442	32629	0.90%
2026-04-20	2.65	2.69	0.04	1.51%	2.64	2.69	1593501	42542	1.18%
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%