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
2025-10-31	14.61	14.39	-0.19	-1.30%	14.34	14.69	217343	31435	0.73%
2025-10-30	14.28	14.58	0.60	4.29%	14.15	14.72	491050	71345	1.66%
2025-10-29	13.92	13.98	0.02	0.14%	13.83	13.99	93634	13043	0.32%
2025-10-28	14.08	13.96	-0.14	-0.99%	13.94	14.12	121172	16992	0.41%
2025-10-27	14.04	14.10	0.07	0.50%	13.88	14.20	187732	26413	0.63%
2025-10-24	14.25	14.03	-0.19	-1.34%	14.00	14.37	226676	31959	0.77%
2025-10-23	14.46	14.22	-0.23	-1.59%	13.99	14.50	315939	44728	1.07%
2025-10-22	14.11	14.45	0.45	3.21%	14.03	14.73	501821	72267	1.70%
2025-10-21	13.83	14.00	0.26	1.89%	13.78	14.08	236413	33058	0.80%
2025-10-20	13.64	13.74	0.11	0.81%	13.53	13.74	85286	11633	0.29%
2025-10-17	13.81	13.63	-0.20	-1.45%	13.62	13.84	80102	10987	0.27%
2025-10-16	13.76	13.83	0.06	0.44%	13.70	13.84	81269	11189	0.27%
2025-10-15	13.71	13.77	0.01	0.07%	13.66	13.80	79446	10904	0.27%
2025-10-14	13.70	13.76	0.06	0.44%	13.64	13.84	109798	15088	0.37%
2025-10-13	13.66	13.70	-0.25	-1.79%	13.55	13.73	115652	15767	0.39%
2025-10-10	13.70	13.95	0.20	1.45%	13.69	13.99	149607	20804	0.51%
2025-10-09	13.50	13.75	0.29	2.15%	13.45	13.75	142283	19451	0.48%
2025-09-30	13.48	13.46	-0.06	-0.44%	13.42	13.49	61089	8213	0.21%
2025-09-29	13.55	13.52	-0.04	-0.29%	13.38	13.56	77936	10489	0.26%
2025-09-26	13.60	13.56	0.00	0.00%	13.54	13.65	64701	8794	0.22%
2025-09-25	13.64	13.56	-0.09	-0.66%	13.50	13.65	64054	8690	0.22%
2025-09-24	13.59	13.65	0.08	0.59%	13.59	13.72	76820	10477	0.26%
2025-09-23	13.55	13.57	-0.02	-0.15%	13.40	13.61	86089	11614	0.29%
2025-09-22	13.66	13.59	-0.08	-0.59%	13.53	13.67	68286	9276	0.23%
2025-09-19	13.61	13.67	0.07	0.51%	13.56	13.68	72685	9902	0.25%
2025-09-18	13.83	13.60	-0.23	-1.66%	13.55	13.84	119131	16289	0.40%
2025-09-17	13.77	13.83	0.08	0.58%	13.73	13.84	64605	8912	0.22%
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%