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
2026-05-06	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%
2026-03-13	18.32	17.69	-0.34	-1.89%	17.63	18.40	349096	62646	1.18%
2026-03-12	18.46	18.03	-0.10	-0.55%	18.00	18.58	525438	95920	1.77%
2026-03-11	17.60	18.13	0.24	1.34%	17.56	18.20	545609	97523	1.84%
2026-03-10	17.99	17.89	-1.32	-6.87%	17.50	18.22	649304	116005	2.19%
2026-03-09	20.55	19.21	0.47	2.51%	18.93	20.55	1083982	216075	3.66%
2026-03-06	18.88	18.74	-1.06	-5.35%	18.32	19.10	711140	132756	2.40%
2026-03-05	19.83	19.80	-0.88	-4.26%	18.70	21.52	1236058	240490	4.18%
2026-03-04	21.00	20.68	0.26	1.27%	18.38	21.85	1699378	346772	5.74%
2026-03-03	19.46	20.42	1.86	10.02%	19.20	20.42	1159181	230163	3.92%
2026-03-02	18.56	18.56	1.69	10.02%	18.03	18.56	1495300	276046	5.05%
2026-02-27	16.88	16.87	-0.01	-0.06%	16.64	17.05	272816	45924	0.92%
2026-02-26	17.03	16.88	-0.17	-1.00%	16.70	17.30	325744	55128	1.10%
2026-02-25	17.38	17.05	-0.33	-1.90%	16.94	17.46	640327	109991	2.16%
2026-02-24	16.28	17.38	1.58	10.00%	16.18	17.38	390621	66856	1.32%
2026-02-13	15.80	15.80	-0.31	-1.92%	15.51	15.88	196769	30919	0.66%
2026-02-12	16.10	16.11	0.07	0.44%	16.01	16.35	212293	34336	0.72%
2026-02-11	15.50	16.04	0.38	2.43%	15.50	16.10	237174	37771	0.80%
2026-02-10	15.68	15.66	0.09	0.58%	15.50	15.83	156330	24490	0.53%
2026-02-09	15.73	15.57	-0.13	-0.83%	15.50	15.79	178649	27868	0.60%
2026-02-06	15.30	15.70	0.21	1.36%	15.09	15.87	237436	37010	0.80%
2026-02-05	15.80	15.49	-0.37	-2.33%	15.38	16.01	196338	30639	0.66%
2026-02-04	15.72	15.86	0.30	1.93%	15.51	15.94	310051	48832	1.05%
2026-02-03	15.66	15.56	0.10	0.65%	15.29	15.74	239708	37098	0.81%
2026-02-02	15.83	15.46	-1.09	-6.59%	15.43	16.19	423177	66618	1.43%
2026-01-30	16.97	16.55	-0.66	-3.83%	16.03	17.21	596284	98626	2.01%
2026-01-29	17.00	17.21	0.51	3.05%	16.22	17.38	846267	142829	2.86%
2026-01-28	16.41	16.70	0.60	3.73%	16.18	17.19	570607	95311	1.93%
2026-01-27	16.36	16.10	-0.26	-1.59%	16.01	16.66	352142	57081	1.19%