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
2025-08-01	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%
2025-06-06	13.55	13.60	0.09	0.67%	13.49	13.62	58222	7912	0.20%
2025-06-05	13.56	13.51	-0.05	-0.37%	13.47	13.59	44537	6021	0.15%
2025-06-04	13.50	13.56	0.08	0.59%	13.48	13.63	72852	9881	0.25%
2025-06-03	13.48	13.48	0.02	0.15%	13.43	13.50	65765	8860	0.22%
2025-05-30	13.45	13.46	-0.03	-0.22%	13.40	13.48	40816	5486	0.14%
2025-05-29	13.48	13.49	0.00	0.00%	13.36	13.50	59118	7953	0.20%
2025-05-28	13.27	13.49	0.22	1.66%	13.25	13.52	87108	11697	0.29%
2025-05-27	13.30	13.27	-0.03	-0.23%	13.22	13.33	43726	5801	0.15%
2025-05-26	13.28	13.30	0.02	0.15%	13.25	13.37	47145	6270	0.16%
2025-05-23	13.59	13.28	-0.28	-2.06%	13.23	13.75	132193	17781	0.45%
2025-05-22	13.52	13.56	0.01	0.07%	13.48	13.61	69754	9450	0.24%
2025-05-21	13.57	13.55	0.03	0.22%	13.51	13.58	59770	8097	0.20%
2025-05-20	13.38	13.52	0.15	1.12%	13.32	13.54	73043	9826	0.25%
2025-05-19	13.38	13.37	0.02	0.15%	13.29	13.39	47228	6304	0.16%
2025-05-16	13.44	13.35	-0.10	-0.74%	13.33	13.48	72161	9644	0.24%
2025-05-15	13.63	13.45	-0.18	-1.32%	13.45	13.63	74136	10017	0.25%
2025-05-14	13.48	13.63	0.14	1.04%	13.41	13.63	102805	13919	0.35%
2025-05-13	13.57	13.49	-0.02	-0.15%	13.46	13.61	82579	11168	0.28%
2025-05-12	13.41	13.51	0.13	0.97%	13.36	13.51	93436	12563	0.32%
2025-05-09	13.45	13.38	-0.07	-0.52%	13.34	13.50	61853	8291	0.21%
2025-05-08	13.45	13.45	-0.09	-0.66%	13.41	13.51	81288	10940	0.27%
2025-05-07	13.55	13.54	0.08	0.59%	13.40	13.63	111947	15115	0.38%
2025-05-06	13.32	13.46	0.13	0.98%	13.25	13.48	111116	14877	0.38%
2025-04-30	13.21	13.33	0.10	0.76%	13.20	13.36	69611	9269	0.24%
2025-04-29	13.31	13.23	-0.11	-0.82%	13.19	13.36	78799	10456	0.27%
2025-04-28	13.45	13.34	-0.11	-0.82%	13.26	13.45	69015	9198	0.23%
2025-04-25	13.74	13.45	-0.28	-2.04%	13.39	13.80	141077	19111	0.48%
2025-04-24	13.50	13.73	0.44	3.31%	13.46	13.92	288199	39701	0.97%