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
2025-12-17	13.52	13.63	0.05	0.37%	13.44	13.65	74488	10094	0.25%
2025-12-16	13.79	13.58	-0.19	-1.38%	13.50	13.80	108358	14720	0.37%
2025-12-15	13.81	13.77	0.02	0.15%	13.73	13.85	72237	9959	0.24%
2025-12-12	13.77	13.75	0.01	0.07%	13.72	13.81	91475	12583	0.31%
2025-12-11	13.87	13.74	-0.11	-0.79%	13.73	13.93	77604	10715	0.26%
2025-12-10	13.91	13.85	-0.10	-0.72%	13.81	13.94	73174	10142	0.25%
2025-12-09	14.09	13.95	-0.21	-1.48%	13.92	14.20	89535	12539	0.30%
2025-12-08	14.33	14.16	-0.20	-1.39%	14.07	14.37	89009	12596	0.30%
2025-12-05	14.30	14.36	0.06	0.42%	14.26	14.45	67654	9713	0.23%
2025-12-04	14.33	14.30	-0.05	-0.35%	14.27	14.47	63860	9161	0.22%
2025-12-03	14.36	14.35	-0.06	-0.42%	14.26	14.42	67475	9680	0.23%
2025-12-02	14.30	14.41	0.12	0.84%	14.20	14.44	90511	12992	0.31%
2025-12-01	13.99	14.29	0.32	2.29%	13.99	14.32	118869	16877	0.40%
2025-11-28	14.01	13.97	-0.02	-0.14%	13.91	14.03	63944	8932	0.22%
2025-11-27	13.95	13.99	0.00	0.00%	13.89	14.03	58060	8105	0.20%
2025-11-26	14.11	13.99	-0.17	-1.20%	13.97	14.18	101534	14239	0.34%
2025-11-25	14.25	14.16	0.02	0.14%	14.12	14.35	108776	15457	0.37%
2025-11-24	14.30	14.14	-0.13	-0.91%	14.12	14.40	91064	12945	0.31%
2025-11-21	14.45	14.27	-0.23	-1.59%	14.24	14.60	110711	15962	0.37%
2025-11-20	14.70	14.50	-0.33	-2.23%	14.50	14.77	88923	12978	0.30%
2025-11-19	14.62	14.83	0.24	1.64%	14.62	14.89	109124	16118	0.37%
2025-11-18	14.80	14.59	-0.22	-1.49%	14.53	14.84	75653	11063	0.26%
2025-11-17	14.84	14.81	0.04	0.27%	14.62	14.95	89030	13155	0.30%
2025-11-14	14.75	14.77	0.00	0.00%	14.69	15.01	94698	14091	0.32%
2025-11-13	14.80	14.77	-0.18	-1.20%	14.62	14.81	145396	21421	0.49%
2025-11-12	14.86	14.95	0.14	0.95%	14.81	15.17	160511	24108	0.54%
2025-11-11	14.86	14.81	-0.08	-0.54%	14.80	14.97	81947	12189	0.28%
2025-11-10	14.86	14.89	0.00	0.00%	14.61	14.96	119938	17833	0.41%
2025-11-07	14.74	14.89	0.13	0.88%	14.70	15.04	175730	26213	0.59%
2025-11-06	14.55	14.76	0.17	1.17%	14.50	14.81	145156	21388	0.49%
2025-11-05	14.46	14.59	0.05	0.34%	14.39	14.65	108475	15772	0.37%
2025-11-04	14.62	14.54	-0.07	-0.48%	14.49	14.72	135421	19775	0.46%
2025-11-03	14.58	14.61	0.22	1.53%	14.43	14.70	201964	29435	0.68%
2025-10-31	14.61	14.39	-0.19	-1.30%	14.34	14.69	217343	31435	0.73%
2025-10-30	14.28	14.58	0.60	4.29%	14.15	14.72	491050	71345	1.66%
2025-10-29	13.92	13.98	0.02	0.14%	13.83	13.99	93634	13043	0.32%
2025-10-28	14.08	13.96	-0.14	-0.99%	13.94	14.12	121172	16992	0.41%
2025-10-27	14.04	14.10	0.07	0.50%	13.88	14.20	187732	26413	0.63%
2025-10-24	14.25	14.03	-0.19	-1.34%	14.00	14.37	226676	31959	0.77%
2025-10-23	14.46	14.22	-0.23	-1.59%	13.99	14.50	315939	44728	1.07%
2025-10-22	14.11	14.45	0.45	3.21%	14.03	14.73	501821	72267	1.70%
2025-10-21	13.83	14.00	0.26	1.89%	13.78	14.08	236413	33058	0.80%
2025-10-20	13.64	13.74	0.11	0.81%	13.53	13.74	85286	11633	0.29%
2025-10-17	13.81	13.63	-0.20	-1.45%	13.62	13.84	80102	10987	0.27%
2025-10-16	13.76	13.83	0.06	0.44%	13.70	13.84	81269	11189	0.27%
2025-10-15	13.71	13.77	0.01	0.07%	13.66	13.80	79446	10904	0.27%
2025-10-14	13.70	13.76	0.06	0.44%	13.64	13.84	109798	15088	0.37%
2025-10-13	13.66	13.70	-0.25	-1.79%	13.55	13.73	115652	15767	0.39%
2025-10-10	13.70	13.95	0.20	1.45%	13.69	13.99	149607	20804	0.51%
2025-10-09	13.50	13.75	0.29	2.15%	13.45	13.75	142283	19451	0.48%
2025-09-30	13.48	13.46	-0.06	-0.44%	13.42	13.49	61089	8213	0.21%
2025-09-29	13.55	13.52	-0.04	-0.29%	13.38	13.56	77936	10489	0.26%
2025-09-26	13.60	13.56	0.00	0.00%	13.54	13.65	64701	8794	0.22%
2025-09-25	13.64	13.56	-0.09	-0.66%	13.50	13.65	64054	8690	0.22%
2025-09-24	13.59	13.65	0.08	0.59%	13.59	13.72	76820	10477	0.26%
2025-09-23	13.55	13.57	-0.02	-0.15%	13.40	13.61	86089	11614	0.29%
2025-09-22	13.66	13.59	-0.08	-0.59%	13.53	13.67	68286	9276	0.23%
2025-09-19	13.61	13.67	0.07	0.51%	13.56	13.68	72685	9902	0.25%
2025-09-18	13.83	13.60	-0.23	-1.66%	13.55	13.84	119131	16289	0.40%
2025-09-17	13.77	13.83	0.08	0.58%	13.73	13.84	64605	8912	0.22%
2025-09-16	13.84	13.75	-0.09	-0.65%	13.68	13.86	83325	11451	0.28%
2025-09-15	13.84	13.84	0.01	0.07%	13.82	13.91	65709	9104	0.22%
2025-09-12	13.90	13.83	-0.08	-0.58%	13.82	13.92	70771	9814	0.24%
2025-09-11	13.83	13.91	0.05	0.36%	13.74	13.92	94924	13122	0.32%
2025-09-10	13.80	13.86	0.06	0.43%	13.75	13.88	86265	11939	0.29%
2025-09-09	13.87	13.80	-0.11	-0.79%	13.75	13.91	96564	13335	0.33%
2025-09-08	13.80	13.91	0.08	0.58%	13.78	13.94	84662	11761	0.29%