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
2025-09-16	13.84	13.75	-0.09	-0.65%	13.68	13.86	83325	11451	0.28%
2025-09-15	13.84	13.84	0.01	0.07%	13.82	13.91	65709	9104	0.22%
2025-09-12	13.90	13.83	-0.08	-0.58%	13.82	13.92	70771	9814	0.24%
2025-09-11	13.83	13.91	0.05	0.36%	13.74	13.92	94924	13122	0.32%
2025-09-10	13.80	13.86	0.06	0.43%	13.75	13.88	86265	11939	0.29%
2025-09-09	13.87	13.80	-0.11	-0.79%	13.75	13.91	96564	13335	0.33%
2025-09-08	13.80	13.91	0.08	0.58%	13.78	13.94	84662	11761	0.29%
2025-09-05	13.69	13.83	0.14	1.02%	13.61	13.83	104797	14400	0.35%
2025-09-04	13.75	13.69	-0.14	-1.01%	13.58	13.77	135410	18489	0.46%
2025-09-03	14.08	13.83	-0.21	-1.50%	13.78	14.10	122032	16942	0.41%
2025-09-02	14.04	14.04	-0.02	-0.14%	13.88	14.14	130420	18256	0.44%
2025-09-01	14.08	14.06	0.05	0.36%	13.92	14.14	141067	19802	0.48%
2025-08-29	14.25	14.01	-0.20	-1.41%	13.99	14.38	206401	29140	0.70%
2025-08-28	14.22	14.21	0.03	0.21%	13.99	14.55	164097	23361	0.55%
2025-08-27	14.62	14.18	-0.53	-3.60%	14.15	14.66	185547	26698	0.63%
2025-08-26	14.70	14.71	0.09	0.62%	14.57	14.76	110237	16192	0.37%
2025-08-25	14.42	14.62	0.20	1.39%	14.36	14.66	161700	23524	0.55%
2025-08-22	14.52	14.42	-0.07	-0.48%	14.28	14.53	159962	22974	0.54%
2025-08-21	14.11	14.49	0.39	2.77%	14.07	14.57	249552	35869	0.84%
2025-08-20	13.96	14.10	0.15	1.08%	13.90	14.10	104613	14652	0.35%
2025-08-19	14.00	13.95	-0.03	-0.21%	13.89	14.01	82414	11484	0.28%
2025-08-18	14.00	13.98	-0.04	-0.29%	13.97	14.08	123326	17293	0.42%
2025-08-15	13.85	14.02	0.15	1.08%	13.85	14.03	92579	12918	0.31%
2025-08-14	14.00	13.87	-0.14	-1.00%	13.86	14.08	94016	13121	0.32%
2025-08-13	14.03	14.01	0.00	0.00%	13.97	14.05	85614	11988	0.29%
2025-08-12	13.91	14.01	0.11	0.79%	13.87	14.08	119158	16688	0.40%
2025-08-11	13.98	13.90	-0.11	-0.79%	13.84	14.06	115346	16024	0.39%
2025-08-08	13.93	14.01	0.00	0.00%	13.88	14.08	86062	12032	0.29%
2025-08-07	14.03	14.01	-0.03	-0.21%	13.91	14.05	71546	10005	0.24%
2025-08-06	13.84	14.04	0.17	1.23%	13.81	14.04	80543	11249	0.27%
2025-08-05	13.83	13.87	0.03	0.22%	13.78	13.91	65291	9054	0.22%
2025-08-04	13.71	13.84	0.04	0.29%	13.65	13.85	65223	8997	0.22%
2025-08-01	13.92	13.80	-0.12	-0.86%	13.77	13.96	84552	11684	0.29%
2025-07-31	14.16	13.92	-0.27	-1.90%	13.87	14.26	119810	16726	0.40%
2025-07-30	14.09	14.19	0.13	0.92%	14.09	14.26	129797	18415	0.44%
2025-07-29	14.01	14.06	0.02	0.14%	13.95	14.08	61697	8641	0.21%
2025-07-28	14.12	14.04	-0.08	-0.57%	13.96	14.12	83904	11754	0.28%
2025-07-25	14.20	14.12	-0.08	-0.56%	14.10	14.33	107667	15281	0.36%
2025-07-24	14.06	14.20	0.14	1.00%	14.01	14.20	105675	14919	0.36%
2025-07-23	14.28	14.06	-0.20	-1.40%	14.05	14.33	105458	14931	0.36%
2025-07-22	14.15	14.26	0.11	0.78%	14.05	14.29	129298	18344	0.44%
2025-07-21	13.88	14.15	0.25	1.80%	13.88	14.16	146533	20624	0.49%
2025-07-18	13.79	13.90	0.12	0.87%	13.79	14.03	155471	21668	0.53%
2025-07-17	13.69	13.78	0.09	0.66%	13.64	13.80	88960	12211	0.30%
2025-07-16	13.66	13.69	0.05	0.37%	13.62	13.72	55940	7650	0.19%
2025-07-15	13.79	13.64	-0.22	-1.59%	13.62	13.81	104352	14276	0.35%
2025-07-14	13.81	13.86	0.05	0.36%	13.81	13.88	78114	10810	0.26%
2025-07-11	13.76	13.81	0.05	0.36%	13.70	13.89	121713	16802	0.41%
2025-07-10	13.67	13.76	0.09	0.66%	13.64	13.77	92650	12707	0.31%
2025-07-09	13.70	13.67	-0.02	-0.15%	13.64	13.76	101382	13883	0.34%
2025-07-08	13.71	13.69	0.01	0.07%	13.64	13.75	118140	16163	0.40%
2025-07-07	13.81	13.68	-0.13	-0.94%	13.63	13.81	98783	13517	0.33%
2025-07-04	13.85	13.81	-0.12	-0.86%	13.81	13.90	95545	13226	0.32%
2025-07-03	14.10	13.93	-0.08	-0.57%	13.90	14.10	153090	21392	0.52%
2025-07-02	13.87	14.01	0.36	2.64%	13.81	14.07	297800	41562	1.01%
2025-07-01	13.70	13.65	-0.11	-0.80%	13.60	13.74	98839	13477	0.33%
2025-06-30	13.60	13.76	0.16	1.18%	13.55	13.77	154438	21146	0.52%
2025-06-27	13.56	13.60	-0.01	-0.07%	13.50	13.66	117536	15959	0.40%
2025-06-26	13.71	13.61	-0.14	-1.02%	13.58	13.80	236194	32259	0.80%
2025-06-25	13.71	13.75	-0.03	-0.22%	13.60	13.76	156147	21363	0.53%
2025-06-24	13.77	13.78	-0.72	-4.97%	13.70	13.95	346169	47779	1.17%
2025-06-23	14.74	14.50	0.22	1.54%	14.36	14.75	283486	41239	0.96%
2025-06-20	14.40	14.28	-0.28	-1.92%	14.17	14.48	182015	25989	0.61%
2025-06-19	14.21	14.56	0.26	1.82%	14.17	14.86	343280	49706	1.16%
2025-06-18	14.60	14.30	-0.15	-1.04%	14.25	14.67	227738	32813	0.77%
2025-06-17	14.00	14.45	0.30	2.12%	13.83	14.59	407678	58035	1.38%
2025-06-16	14.55	14.15	-0.11	-0.77%	14.09	14.93	489297	70892	1.65%
2025-06-13	14.30	14.26	0.53	3.86%	13.93	14.49	585413	83388	1.98%
2025-06-12	13.65	13.73	0.15	1.10%	13.61	13.79	117753	16147	0.40%
2025-06-11	13.55	13.58	0.09	0.67%	13.48	13.61	65593	8886	0.22%
2025-06-10	13.82	13.72	-0.12	-0.87%	13.64	13.89	85958	11835	0.29%
2025-06-09	13.62	13.84	0.24	1.76%	13.62	13.86	111235	15315	0.38%