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
2026-06-24	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%
2026-05-12	14.44	14.31	-0.11	-0.76%	14.28	14.52	151282	21723	0.51%
2026-05-11	14.48	14.42	0.00	0.00%	14.35	14.54	198802	28679	0.67%
2026-05-08	14.53	14.42	-0.01	-0.07%	14.38	14.55	183388	26476	0.62%
2026-05-07	14.67	14.43	-0.43	-2.89%	14.35	14.72	282490	40856	0.95%
2026-05-06	14.95	14.86	-0.24	-1.59%	14.55	14.95	263871	38877	0.89%
2026-04-30	15.25	15.10	-0.05	-0.33%	15.02	15.27	187167	28305	0.63%
2026-04-29	15.17	15.15	0.06	0.40%	14.95	15.23	248639	37558	0.84%
2026-04-28	14.92	15.09	0.13	0.87%	14.81	15.12	211371	31669	0.71%
2026-04-27	14.94	14.96	-0.01	-0.07%	14.85	15.10	181258	27153	0.61%
2026-04-24	15.24	14.97	-0.27	-1.77%	14.90	15.35	230812	34823	0.78%
2026-04-23	14.82	15.24	0.31	2.08%	14.81	15.33	397018	60079	1.34%
2026-04-22	15.15	14.93	-0.23	-1.52%	14.88	15.18	213492	31969	0.72%
2026-04-21	15.17	15.16	-0.06	-0.39%	15.08	15.25	152333	23061	0.51%
2026-04-20	15.28	15.22	-0.03	-0.20%	15.03	15.28	187490	28405	0.63%
2026-04-17	15.26	15.25	-0.09	-0.59%	15.11	15.35	162694	24722	0.55%
2026-04-16	15.18	15.34	0.03	0.20%	15.11	15.34	174450	26530	0.59%
2026-04-15	15.45	15.31	-0.39	-2.48%	15.17	15.48	281744	43069	0.95%
2026-04-14	15.76	15.70	-0.32	-2.00%	15.59	15.82	226532	35506	0.77%
2026-04-13	16.20	16.02	0.17	1.07%	15.68	16.23	307583	48954	1.04%
2026-04-10	15.58	15.85	0.14	0.89%	15.54	15.95	228394	36066	0.77%
2026-04-09	15.76	15.71	0.09	0.58%	15.53	15.85	279195	43801	0.94%
2026-04-08	15.30	15.62	-0.50	-3.10%	15.24	15.69	384040	59529	1.30%
2026-04-07	15.67	16.12	0.27	1.70%	15.48	16.16	226949	36151	0.77%
2026-04-03	16.14	15.85	-0.30	-1.86%	15.63	16.14	250700	39675	0.85%
2026-04-02	15.59	16.15	0.62	3.99%	15.54	16.17	425981	68118	1.44%
2026-04-01	15.71	15.53	-0.26	-1.65%	15.50	15.88	334226	52445	1.13%
2026-03-31	16.12	15.79	-0.40	-2.47%	15.76	16.36	242583	38830	0.82%
2026-03-30	16.83	16.19	-0.35	-2.12%	16.15	16.98	297906	48917	1.01%
2026-03-27	16.70	16.54	-0.16	-0.96%	16.20	16.70	294477	48394	0.99%
2026-03-26	16.42	16.70	0.28	1.71%	16.29	16.71	320814	53052	1.08%
2026-03-25	15.98	16.42	0.06	0.37%	15.87	16.49	289376	46942	0.98%
2026-03-24	16.09	16.36	0.03	0.18%	15.98	16.39	301986	48891	1.02%
2026-03-23	16.88	16.33	-0.48	-2.86%	16.20	16.88	339744	56166	1.15%
2026-03-20	16.80	16.81	-0.58	-3.34%	16.60	16.99	334185	56028	1.13%
2026-03-19	17.63	17.39	0.29	1.70%	17.11	17.80	446684	77918	1.51%
2026-03-18	17.46	17.10	-0.67	-3.77%	16.83	17.46	336024	57221	1.14%
2026-03-17	17.57	17.77	-0.05	-0.28%	17.33	17.92	382434	67230	1.29%
2026-03-16	17.99	17.82	0.13	0.73%	17.76	18.49	398035	71936	1.34%