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
2026-08-20	12.23	12.31	0.02	0.16%	12.18	12.50	187797	23152	0.63%
2026-08-19	12.30	12.29	0.00	0.00%	12.24	12.54	295438	36600	1.00%
2026-08-18	12.15	12.29	0.24	1.99%	12.13	12.33	207724	25460	0.70%
2026-08-17	11.90	12.05	0.15	1.26%	11.80	12.05	108899	13046	0.37%
2026-08-14	11.84	11.90	0.01	0.08%	11.72	11.91	103830	12283	0.35%
2026-08-13	11.94	11.89	-0.13	-1.08%	11.80	11.97	175091	20802	0.59%
2026-08-12	12.14	12.02	-0.13	-1.07%	11.92	12.14	189935	22799	0.64%
2026-08-11	12.25	12.15	0.03	0.25%	12.12	12.36	215355	26293	0.73%
2026-08-10	12.07	12.12	0.04	0.33%	12.01	12.26	151537	18395	0.51%
2026-08-07	12.32	12.08	-0.15	-1.23%	12.02	12.37	157332	19073	0.53%
2026-08-06	12.12	12.23	0.07	0.58%	12.10	12.27	130899	15963	0.44%
2026-08-05	12.26	12.16	-0.26	-2.09%	12.10	12.30	160851	19582	0.54%
2026-08-04	12.60	12.42	-0.25	-1.97%	12.38	12.64	180456	22488	0.61%
2026-08-03	12.47	12.67	0.04	0.32%	12.42	12.70	172208	21658	0.58%
2026-07-31	12.32	12.63	-0.06	-0.47%	12.32	12.68	204850	25719	0.69%
2026-07-30	12.51	12.69	0.37	3.00%	12.46	12.75	327238	41371	1.11%
2026-07-29	12.07	12.32	0.30	2.50%	12.05	12.34	195435	23933	0.66%
2026-07-28	12.00	12.02	-0.13	-1.07%	11.81	12.05	185349	22111	0.63%
2026-07-27	11.79	12.15	-0.02	-0.16%	11.66	12.30	349522	41897	1.18%
2026-07-24	12.73	12.17	-0.38	-3.03%	12.15	12.95	355305	44326	1.20%
2026-07-23	12.39	12.55	0.17	1.37%	12.29	12.61	301983	37722	1.02%
2026-07-22	12.10	12.38	0.37	3.08%	12.01	12.39	341205	41730	1.15%
2026-07-21	12.08	12.01	-0.26	-2.12%	11.88	12.26	389769	46900	1.32%
2026-07-20	11.81	12.27	0.70	6.05%	11.76	12.27	507922	61544	1.72%
2026-07-17	11.67	11.57	-0.11	-0.94%	11.48	11.94	214795	25088	0.73%
2026-07-16	11.55	11.68	0.11	0.95%	11.37	11.75	240089	27787	0.81%
2026-07-15	11.50	11.57	-0.13	-1.11%	11.40	11.72	279979	32420	0.95%
2026-07-14	11.58	11.70	0.32	2.81%	11.50	11.90	430383	50353	1.45%
2026-07-13	11.46	11.38	0.09	0.80%	11.27	11.54	209725	23844	0.71%
2026-07-10	11.00	11.29	0.01	0.09%	10.83	11.30	280399	31190	0.95%
2026-07-09	11.88	11.28	-0.35	-3.01%	11.27	11.88	367331	42379	1.24%
2026-07-08	11.24	11.63	0.58	5.25%	11.15	11.65	398711	45834	1.35%
2026-07-07	11.35	11.05	-0.31	-2.73%	11.00	11.35	152757	16943	0.52%
2026-07-06	11.21	11.36	0.16	1.43%	11.08	11.39	167346	18888	0.57%
2026-07-03	10.98	11.20	0.26	2.38%	10.96	11.25	172289	19211	0.58%
2026-07-02	10.73	10.94	0.10	0.92%	10.70	11.02	207036	22542	0.70%
2026-07-01	10.79	10.84	0.03	0.28%	10.69	10.98	158387	17176	0.54%
2026-06-30	10.86	10.81	-0.10	-0.92%	10.68	10.92	117057	12608	0.40%
2026-06-29	10.79	10.91	0.12	1.11%	10.53	10.98	163710	17689	0.55%
2026-06-26	11.15	10.79	-0.30	-2.71%	10.77	11.18	150866	16400	0.51%
2026-06-25	11.21	11.09	-0.18	-1.60%	10.95	11.25	183590	20338	0.62%
2026-06-24	11.60	11.27	-0.33	-2.84%	11.22	11.62	211160	23981	0.71%
2026-06-23	11.86	11.60	-0.32	-2.68%	11.53	12.03	214531	25284	0.72%
2026-06-22	11.85	11.92	0.05	0.42%	11.63	11.94	236201	27850	0.80%
2026-06-18	11.95	11.87	-0.13	-1.08%	11.81	11.98	121482	14433	0.41%
2026-06-17	12.00	12.00	-0.07	-0.58%	11.90	12.04	144900	17323	0.49%
2026-06-16	12.37	12.07	-0.32	-2.58%	12.01	12.38	157512	19061	0.53%
2026-06-15	12.34	12.39	-0.12	-0.96%	12.17	12.47	215280	26579	0.73%
2026-06-12	12.00	12.51	0.27	2.21%	12.00	12.51	340384	41931	1.15%
2026-06-11	12.22	12.24	0.16	1.32%	12.15	12.37	165301	20230	0.56%
2026-06-10	12.55	12.36	-0.19	-1.51%	12.26	12.58	161549	20026	0.55%
2026-06-09	12.73	12.55	-0.26	-2.03%	12.42	12.76	179982	22527	0.61%
2026-06-08	12.84	12.81	-0.14	-1.08%	12.72	13.13	197900	25475	0.67%
2026-06-05	12.88	12.95	0.00	0.00%	12.88	13.15	171691	22354	0.58%
2026-06-04	12.97	12.95	-0.15	-1.15%	12.71	13.10	197160	25399	0.67%
2026-06-03	13.07	13.10	0.03	0.23%	12.82	13.13	203536	26435	0.69%
2026-06-02	13.16	13.07	-0.02	-0.15%	12.96	13.26	206560	27040	0.70%
2026-06-01	13.04	13.09	0.06	0.46%	13.01	13.14	222545	29096	0.75%
2026-05-29	13.03	13.03	-0.02	-0.15%	12.95	13.12	157132	20494	0.53%
2026-05-28	13.19	13.05	-0.12	-0.91%	13.02	13.30	131982	17306	0.45%
2026-05-27	13.38	13.17	-0.25	-1.86%	13.09	13.41	157495	20794	0.53%
2026-05-26	13.56	13.42	-0.09	-0.67%	13.33	13.56	143736	19264	0.49%
2026-05-25	13.54	13.51	-0.20	-1.46%	13.40	13.62	156044	21086	0.53%
2026-05-22	13.66	13.71	0.03	0.22%	13.53	13.74	167166	22822	0.56%
2026-05-21	13.98	13.68	-0.50	-3.53%	13.66	14.01	243843	33774	0.82%
2026-05-20	14.25	14.18	-0.10	-0.70%	14.13	14.38	174270	24795	0.59%
2026-05-19	14.16	14.28	0.06	0.42%	14.06	14.29	223450	31762	0.75%
2026-05-18	14.29	14.22	0.12	0.85%	14.06	14.39	272776	38766	0.92%
2026-05-15	14.14	14.10	-0.02	-0.14%	14.07	14.25	176621	24999	0.60%
2026-05-14	14.24	14.12	-0.15	-1.05%	14.12	14.26	154337	21883	0.52%
2026-05-13	14.31	14.27	-0.04	-0.28%	14.16	14.37	198287	28282	0.67%