中海油服 (601808) - 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
2026-03-20	16.80	16.81	-0.58	-3.34%	16.60	16.99	334185	56028	1.13%
2026-03-19	17.63	17.39	0.29	1.70%	17.11	17.80	446684	77918	1.51%
2026-03-18	17.46	17.10	-0.67	-3.77%	16.83	17.46	336024	57221	1.14%
2026-03-17	17.57	17.77	-0.05	-0.28%	17.33	17.92	382434	67230	1.29%
2026-03-16	17.99	17.82	0.13	0.73%	17.76	18.49	398035	71936	1.34%
2026-03-13	18.32	17.69	-0.34	-1.89%	17.63	18.40	349096	62646	1.18%
2026-03-12	18.46	18.03	-0.10	-0.55%	18.00	18.58	525438	95920	1.77%
2026-03-11	17.60	18.13	0.24	1.34%	17.56	18.20	545609	97523	1.84%
2026-03-10	17.99	17.89	-1.32	-6.87%	17.50	18.22	649304	116005	2.19%
2026-03-09	20.55	19.21	0.47	2.51%	18.93	20.55	1083982	216075	3.66%
2026-03-06	18.88	18.74	-1.06	-5.35%	18.32	19.10	711140	132756	2.40%
2026-03-05	19.83	19.80	-0.88	-4.26%	18.70	21.52	1236058	240490	4.18%
2026-03-04	21.00	20.68	0.26	1.27%	18.38	21.85	1699378	346772	5.74%
2026-03-03	19.46	20.42	1.86	10.02%	19.20	20.42	1159181	230163	3.92%
2026-03-02	18.56	18.56	1.69	10.02%	18.03	18.56	1495300	276046	5.05%
2026-02-27	16.88	16.87	-0.01	-0.06%	16.64	17.05	272816	45924	0.92%
2026-02-26	17.03	16.88	-0.17	-1.00%	16.70	17.30	325744	55128	1.10%
2026-02-25	17.38	17.05	-0.33	-1.90%	16.94	17.46	640327	109991	2.16%
2026-02-24	16.28	17.38	1.58	10.00%	16.18	17.38	390621	66856	1.32%
2026-02-13	15.80	15.80	-0.31	-1.92%	15.51	15.88	196769	30919	0.66%
2026-02-12	16.10	16.11	0.07	0.44%	16.01	16.35	212293	34336	0.72%
2026-02-11	15.50	16.04	0.38	2.43%	15.50	16.10	237174	37771	0.80%
2026-02-10	15.68	15.66	0.09	0.58%	15.50	15.83	156330	24490	0.53%
2026-02-09	15.73	15.57	-0.13	-0.83%	15.50	15.79	178649	27868	0.60%
2026-02-06	15.30	15.70	0.21	1.36%	15.09	15.87	237436	37010	0.80%
2026-02-05	15.80	15.49	-0.37	-2.33%	15.38	16.01	196338	30639	0.66%
2026-02-04	15.72	15.86	0.30	1.93%	15.51	15.94	310051	48832	1.05%
2026-02-03	15.66	15.56	0.10	0.65%	15.29	15.74	239708	37098	0.81%
2026-02-02	15.83	15.46	-1.09	-6.59%	15.43	16.19	423177	66618	1.43%
2026-01-30	16.97	16.55	-0.66	-3.83%	16.03	17.21	596284	98626	2.01%
2026-01-29	17.00	17.21	0.51	3.05%	16.22	17.38	846267	142829	2.86%
2026-01-28	16.41	16.70	0.60	3.73%	16.18	17.19	570607	95311	1.93%
2026-01-27	16.36	16.10	-0.26	-1.59%	16.01	16.66	352142	57081	1.19%
2026-01-26	15.76	16.36	0.88	5.68%	15.76	16.50	459556	74311	1.55%
2026-01-23	15.50	15.48	-0.17	-1.09%	15.35	15.64	212587	32911	0.72%
2026-01-22	15.14	15.65	0.57	3.78%	15.14	15.95	338431	53077	1.14%
2026-01-21	14.93	15.08	0.14	0.94%	14.85	15.15	161903	24302	0.55%
2026-01-20	15.00	14.94	0.00	0.00%	14.78	15.03	148465	22111	0.50%
2026-01-19	14.83	14.94	0.14	0.95%	14.66	15.03	180196	26860	0.61%
2026-01-16	15.27	14.80	-0.76	-4.88%	14.71	15.30	265527	39565	0.90%
2026-01-15	15.50	15.56	-0.02	-0.13%	15.25	15.59	253989	39178	0.86%
2026-01-14	15.50	15.58	0.29	1.90%	15.35	16.00	494786	77416	1.67%
2026-01-13	14.62	15.29	0.87	6.03%	14.62	15.53	533264	80750	1.80%
2026-01-12	14.55	14.42	-0.12	-0.83%	14.32	14.55	171198	24656	0.58%
2026-01-09	14.45	14.54	0.24	1.68%	14.31	14.61	221668	32056	0.75%
2026-01-08	14.05	14.30	0.20	1.42%	13.98	14.36	126897	18033	0.43%
2026-01-07	14.32	14.10	-0.35	-2.42%	14.06	14.32	147833	20929	0.50%
2026-01-06	14.06	14.45	0.31	2.19%	14.05	14.45	191532	27387	0.65%
2026-01-05	14.49	14.14	0.10	0.71%	14.05	14.59	278587	39689	0.94%
2025-12-31	14.05	14.04	0.01	0.07%	13.96	14.17	77091	10816	0.26%
2025-12-30	14.02	14.03	0.10	0.72%	13.86	14.15	102145	14339	0.35%
2025-12-29	13.86	13.93	0.06	0.43%	13.81	14.03	89686	12512	0.30%
2025-12-26	13.80	13.87	0.07	0.51%	13.77	13.91	63945	8853	0.22%
2025-12-25	13.84	13.80	-0.04	-0.29%	13.76	13.89	68705	9499	0.23%
2025-12-24	13.71	13.84	0.10	0.73%	13.67	13.86	69327	9565	0.23%
2025-12-23	13.74	13.74	0.03	0.22%	13.71	13.82	65139	8951	0.22%
2025-12-22	13.76	13.71	-0.01	-0.07%	13.66	13.76	62595	8580	0.21%
2025-12-19	13.73	13.72	-0.06	-0.44%	13.67	13.78	70164	9628	0.24%
2025-12-18	13.66	13.78	0.15	1.10%	13.61	13.82	89195	12241	0.30%
2025-12-17	13.52	13.63	0.05	0.37%	13.44	13.65	74488	10094	0.25%
2025-12-16	13.79	13.58	-0.19	-1.38%	13.50	13.80	108358	14720	0.37%
2025-12-15	13.81	13.77	0.02	0.15%	13.73	13.85	72237	9959	0.24%
2025-12-12	13.77	13.75	0.01	0.07%	13.72	13.81	91475	12583	0.31%