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
2026-09-02	2.36	2.23	-0.06	-2.62%	2.22	2.39	2555706	58107	1.89%
2026-09-01	2.29	2.29	0.00	0.00%	2.28	2.32	1171086	26939	0.86%
2026-08-31	2.33	2.29	-0.03	-1.29%	2.26	2.35	1171401	26789	0.86%
2026-08-28	2.26	2.32	0.06	2.65%	2.26	2.32	1517358	34834	1.12%
2026-08-27	2.22	2.26	0.03	1.35%	2.20	2.27	1230906	27581	0.91%
2026-08-26	2.21	2.23	0.00	0.00%	2.18	2.24	955719	21186	0.71%
2026-08-25	2.19	2.23	0.02	0.90%	2.18	2.25	1044653	23298	0.77%
2026-08-24	2.18	2.21	-0.01	-0.45%	2.16	2.22	1143412	25068	0.84%
2026-08-21	2.22	2.22	0.00	0.00%	2.21	2.27	1293099	28986	0.95%
2026-08-20	2.23	2.22	-0.01	-0.45%	2.20	2.27	1249256	27878	0.92%
2026-08-19	2.27	2.23	-0.06	-2.62%	2.22	2.32	1895116	42889	1.40%
2026-08-18	2.25	2.29	0.09	4.09%	2.24	2.35	2510883	57540	1.85%
2026-08-17	2.16	2.20	0.04	1.85%	2.14	2.22	1238372	27111	0.91%
2026-08-14	2.15	2.16	-0.01	-0.46%	2.12	2.17	901281	19282	0.67%
2026-08-13	2.21	2.17	-0.05	-2.25%	2.15	2.22	1457741	31697	1.08%
2026-08-12	2.25	2.22	-0.05	-2.20%	2.20	2.26	1380262	30647	1.02%
2026-08-11	2.27	2.27	0.03	1.34%	2.25	2.29	1390081	31548	1.03%
2026-08-10	2.22	2.24	0.03	1.36%	2.21	2.24	964465	21492	0.71%
2026-08-07	2.24	2.21	-0.01	-0.45%	2.19	2.26	935080	20701	0.69%
2026-08-06	2.20	2.22	0.01	0.45%	2.18	2.24	1204951	26669	0.89%
2026-08-05	2.22	2.21	-0.03	-1.34%	2.19	2.24	1068778	23622	0.79%
2026-08-04	2.25	2.24	-0.02	-0.88%	2.23	2.28	986154	22196	0.73%
2026-08-03	2.20	2.26	0.03	1.35%	2.20	2.27	1009381	22639	0.75%
2026-07-31	2.18	2.23	0.01	0.45%	2.18	2.24	1234240	27365	0.91%
2026-07-30	2.22	2.22	0.02	0.91%	2.19	2.30	1747296	39041	1.29%
2026-07-29	2.17	2.20	0.04	1.85%	2.16	2.22	1216198	26740	0.90%
2026-07-28	2.15	2.16	-0.01	-0.46%	2.12	2.18	1118132	24052	0.83%
2026-07-27	2.09	2.17	0.00	0.00%	2.07	2.17	1726247	36739	1.27%
2026-07-24	2.31	2.17	-0.12	-5.24%	2.16	2.34	2253187	50324	1.66%
2026-07-23	2.25	2.29	0.04	1.78%	2.25	2.32	2047430	46821	1.51%
2026-07-22	2.15	2.25	0.12	5.63%	2.14	2.26	2899702	64459	2.14%
2026-07-21	2.11	2.13	-0.04	-1.84%	2.09	2.15	2129274	45112	1.57%
2026-07-20	2.07	2.17	0.13	6.37%	2.05	2.18	3590686	76768	2.65%
2026-07-17	2.05	2.04	-0.01	-0.49%	2.01	2.12	2076315	42780	1.53%
2026-07-16	2.06	2.05	-0.03	-1.44%	2.02	2.07	1576803	32213	1.16%
2026-07-15	2.12	2.08	-0.09	-4.15%	2.06	2.15	2861667	60011	2.11%
2026-07-14	2.10	2.17	0.12	5.85%	2.08	2.17	3573019	76345	2.64%
2026-07-13	2.15	2.05	-0.05	-2.38%	2.04	2.16	1986895	41387	1.47%
2026-07-10	2.02	2.10	0.04	1.94%	1.99	2.13	2249276	46797	1.66%
2026-07-09	2.07	2.06	0.00	0.00%	2.05	2.13	2292900	47914	1.69%
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%