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
2025-04-03	14.00	14.04	-0.05	-0.35%	13.90	14.13	114203	16014	0.39%
2025-04-02	14.15	14.09	-0.15	-1.05%	14.00	14.20	130825	18420	0.44%
2025-04-01	14.18	14.24	0.16	1.14%	14.17	14.45	166200	23749	0.56%
2025-03-31	14.23	14.08	-0.21	-1.47%	14.03	14.25	170428	24063	0.58%
2025-03-28	14.52	14.29	-0.26	-1.79%	14.28	14.53	171072	24610	0.58%
2025-03-27	14.96	14.55	-0.35	-2.35%	14.46	15.01	207591	30295	0.70%
2025-03-26	15.03	14.90	-0.27	-1.78%	14.80	15.16	219503	32817	0.74%
2025-03-25	15.30	15.17	-0.25	-1.62%	15.07	15.30	169736	25752	0.57%
2025-03-24	15.77	15.42	-0.11	-0.71%	15.07	15.79	338646	51858	1.14%
2025-03-21	15.03	15.53	0.59	3.95%	15.02	15.90	499918	77462	1.69%
2025-03-20	14.44	14.94	0.48	3.32%	14.42	14.94	279018	41138	0.94%
2025-03-19	14.62	14.46	-0.17	-1.16%	14.41	14.62	137953	19996	0.47%
2025-03-18	14.78	14.63	-0.04	-0.27%	14.51	14.78	197154	28848	0.67%
2025-03-17	14.56	14.67	0.43	3.02%	14.50	15.04	377597	55555	1.28%
2025-03-14	14.08	14.24	0.21	1.50%	14.05	14.27	181355	25678	0.61%
2025-03-13	14.00	14.03	0.04	0.29%	13.93	14.13	105671	14821	0.36%
2025-03-12	14.00	13.99	0.00	0.00%	13.91	14.03	51923	7254	0.18%
2025-03-11	13.85	13.99	0.07	0.50%	13.68	14.01	97374	13515	0.33%
2025-03-10	13.95	13.92	-0.03	-0.22%	13.85	14.01	82768	11526	0.28%
2025-03-07	13.95	13.95	-0.01	-0.07%	13.90	14.06	86956	12166	0.29%
2025-03-06	14.06	13.96	-0.09	-0.64%	13.89	14.06	120285	16748	0.41%
2025-03-05	14.07	14.05	-0.04	-0.28%	13.98	14.10	57726	8097	0.19%
2025-03-04	14.18	14.09	-0.17	-1.19%	14.03	14.19	86314	12144	0.29%
2025-03-03	14.54	14.26	-0.18	-1.25%	14.23	14.64	157163	22587	0.53%
2025-02-28	14.15	14.44	0.29	2.05%	14.11	14.48	175854	25260	0.59%
2025-02-27	14.18	14.15	-0.05	-0.35%	14.09	14.19	77794	10987	0.26%
2025-02-26	14.13	14.20	0.05	0.35%	14.11	14.27	66303	9402	0.22%
2025-02-25	14.19	14.15	-0.08	-0.56%	14.13	14.28	53116	7536	0.18%
2025-02-24	14.31	14.23	-0.15	-1.04%	14.20	14.34	78112	11127	0.26%
2025-02-21	14.45	14.38	-0.04	-0.28%	14.31	14.46	62509	8973	0.21%
2025-02-20	14.35	14.42	0.08	0.56%	14.33	14.49	78835	11374	0.27%
2025-02-19	14.31	14.34	-0.01	-0.07%	14.15	14.38	80194	11417	0.27%
2025-02-18	14.40	14.35	-0.05	-0.35%	14.33	14.50	83309	12013	0.28%
2025-02-17	14.35	14.40	0.02	0.14%	14.31	14.41	67530	9692	0.23%
2025-02-14	14.45	14.38	-0.07	-0.48%	14.35	14.47	84849	12207	0.29%
2025-02-13	14.51	14.45	-0.12	-0.82%	14.43	14.58	97422	14109	0.33%
2025-02-12	14.66	14.57	-0.12	-0.82%	14.44	14.70	100229	14562	0.34%
2025-02-11	14.74	14.69	0.04	0.27%	14.63	14.75	66335	9737	0.22%
2025-02-10	14.61	14.65	-0.01	-0.07%	14.54	14.70	77180	11285	0.26%
2025-02-07	14.54	14.66	0.09	0.62%	14.49	14.73	85744	12542	0.29%
2025-02-06	14.41	14.57	0.17	1.18%	14.32	14.59	85841	12413	0.29%
2025-02-05	14.95	14.40	-0.61	-4.06%	14.31	15.04	211822	30635	0.72%
2025-01-27	15.07	15.01	-0.06	-0.40%	14.99	15.19	75634	11406	0.26%
2025-01-24	15.08	15.07	-0.01	-0.07%	14.94	15.21	82927	12521	0.28%
2025-01-23	15.15	15.08	0.05	0.33%	15.04	15.24	67234	10168	0.23%
2025-01-22	15.52	15.03	-0.37	-2.40%	14.98	15.53	72801	11014	0.25%
2025-01-21	15.86	15.40	-0.46	-2.90%	15.34	15.97	71085	11046	0.24%
2025-01-20	15.85	15.86	0.00	0.00%	15.77	16.18	126540	20231	0.43%
2025-01-17	15.72	15.86	0.05	0.32%	15.54	15.91	111838	17592	0.38%
2025-01-16	15.75	15.81	0.22	1.41%	15.65	15.90	93451	14747	0.32%
2025-01-15	15.56	15.59	0.11	0.71%	15.31	15.91	119423	18689	0.40%
2025-01-14	14.76	15.48	0.65	4.38%	14.61	15.48	130761	19910	0.44%
2025-01-13	14.76	14.83	0.28	1.92%	14.64	14.98	92833	13766	0.31%
2025-01-10	14.81	14.55	-0.26	-1.76%	14.52	14.88	65508	9576	0.22%
2025-01-09	15.30	14.81	-0.59	-3.83%	14.80	15.39	116412	17419	0.39%
2025-01-08	15.50	15.40	-0.16	-1.03%	15.25	15.77	110800	17170	0.37%
2025-01-07	15.43	15.56	0.09	0.58%	15.33	15.76	117976	18320	0.40%
2025-01-06	15.60	15.47	0.04	0.26%	15.21	15.66	147689	22766	0.50%
2025-01-03	15.04	15.43	0.41	2.73%	15.04	15.63	217399	33604	0.73%
2025-01-02	15.17	15.02	-0.23	-1.51%	14.93	15.40	130221	19753	0.44%
2024-12-31	15.19	15.25	0.11	0.73%	15.18	15.48	137089	21039	0.46%
2024-12-30	14.88	15.14	0.28	1.88%	14.84	15.16	88278	13294	0.30%
2024-12-27	14.80	14.86	0.10	0.68%	14.72	14.88	50340	7457	0.17%
2024-12-26	14.78	14.76	0.00	0.00%	14.65	14.83	51278	7570	0.17%