石化油服(600871)股票行情
石化油服(600871)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 1.98 | 1.94 | -0.05 | -2.51% | 1.94 | 1.99 | 666100 | 13034.21 | 0.49% |
| 2025-03-27 | 2.00 | 1.99 | -0.01 | -0.50% | 1.97 | 2.00 | 703840 | 13961.94 | 0.52% |
| 2025-03-26 | 2.01 | 2.00 | -0.02 | -0.99% | 1.98 | 2.02 | 842960 | 16841.28 | 0.62% |
| 2025-03-25 | 2.01 | 2.02 | 0.01 | 0.50% | 1.97 | 2.04 | 1125450 | 22619.01 | 0.83% |
| 2025-03-24 | 2.05 | 2.01 | -0.03 | -1.47% | 1.97 | 2.06 | 1700073 | 34075.36 | 1.25% |
| 2025-03-21 | 1.96 | 2.04 | 0.07 | 3.55% | 1.96 | 2.06 | 2391007 | 48495.57 | 1.76% |
| 2025-03-20 | 1.95 | 1.97 | 0.02 | 1.03% | 1.94 | 1.99 | 1054531 | 20741.55 | 0.78% |
| 2025-03-19 | 1.97 | 1.95 | -0.03 | -1.52% | 1.93 | 1.98 | 890770 | 17340.63 | 0.66% |
| 2025-03-18 | 1.97 | 1.98 | 0.01 | 0.51% | 1.95 | 1.99 | 856917 | 16900.62 | 0.63% |
| 2025-03-17 | 1.93 | 1.97 | 0.04 | 2.07% | 1.93 | 1.99 | 1193162 | 23482.06 | 0.88% |
| 2025-03-14 | 1.91 | 1.93 | 0.02 | 1.05% | 1.90 | 1.94 | 796775 | 15295.59 | 0.59% |
| 2025-03-13 | 1.90 | 1.91 | 0.02 | 1.06% | 1.89 | 1.91 | 509635 | 9684.87 | 0.38% |
| 2025-03-12 | 1.90 | 1.89 | -0.01 | -0.53% | 1.89 | 1.91 | 516119 | 9791.57 | 0.38% |
| 2025-03-11 | 1.88 | 1.90 | 0.01 | 0.53% | 1.88 | 1.90 | 314833 | 5942.27 | 0.23% |
| 2025-03-10 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.91 | 452168 | 8562.84 | 0.33% |
| 2025-03-07 | 1.88 | 1.89 | 0.01 | 0.53% | 1.87 | 1.90 | 478504 | 9038.99 | 0.35% |
| 2025-03-06 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.89 | 491865 | 9247.98 | 0.36% |
| 2025-03-05 | 1.88 | 1.87 | 0.00 | 0.00% | 1.85 | 1.88 | 526466 | 9828.11 | 0.39% |
| 2025-03-04 | 1.88 | 1.87 | -0.02 | -1.06% | 1.85 | 1.89 | 684415 | 12766.67 | 0.50% |
| 2025-03-03 | 1.93 | 1.89 | -0.04 | -2.07% | 1.87 | 1.95 | 1182153 | 22613.79 | 0.87% |
| 2025-02-28 | 1.94 | 1.93 | -0.01 | -0.52% | 1.92 | 1.97 | 926598 | 18041.47 | 0.68% |
| 2025-02-27 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.96 | 562607 | 10922.89 | 0.41% |
| 2025-02-26 | 1.93 | 1.95 | 0.02 | 1.04% | 1.93 | 1.95 | 570204 | 11063.07 | 0.42% |
| 2025-02-25 | 1.94 | 1.93 | -0.01 | -0.52% | 1.92 | 1.95 | 620766 | 12022.86 | 0.46% |
| 2025-02-24 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.98 | 771593 | 15091.38 | 0.57% |
| 2025-02-21 | 1.93 | 1.94 | 0.01 | 0.52% | 1.92 | 1.95 | 597821 | 11571.93 | 0.44% |
| 2025-02-20 | 1.94 | 1.93 | -0.01 | -0.52% | 1.92 | 1.94 | 439576 | 8482.79 | 0.32% |
| 2025-02-19 | 1.93 | 1.94 | 0.00 | 0.00% | 1.92 | 1.94 | 603311 | 11649.59 | 0.44% |
| 2025-02-18 | 1.96 | 1.94 | -0.03 | -1.52% | 1.93 | 1.97 | 627321 | 12210.93 | 0.46% |
| 2025-02-17 | 1.95 | 1.97 | 0.02 | 1.03% | 1.94 | 1.98 | 685353 | 13428.53 | 0.51% |
| 2025-02-14 | 1.95 | 1.95 | 0.00 | 0.00% | 1.94 | 1.96 | 596161 | 11637.47 | 0.44% |
| 2025-02-13 | 1.96 | 1.95 | -0.02 | -1.02% | 1.95 | 1.98 | 662698 | 13010.37 | 0.49% |
| 2025-02-12 | 1.97 | 1.97 | 0.00 | 0.00% | 1.95 | 1.98 | 679021 | 13328.90 | 0.50% |
| 2025-02-11 | 2.00 | 1.97 | -0.02 | -1.01% | 1.96 | 2.00 | 579876 | 11447.24 | 0.43% |
| 2025-02-10 | 1.99 | 1.99 | 0.00 | 0.00% | 1.98 | 2.01 | 723834 | 14411.29 | 0.53% |
| 2025-02-07 | 1.96 | 1.99 | 0.03 | 1.53% | 1.95 | 2.00 | 908468 | 17959.07 | 0.67% |
| 2025-02-06 | 1.94 | 1.96 | 0.02 | 1.03% | 1.93 | 1.97 | 702743 | 13710.39 | 0.52% |
| 2025-02-05 | 1.97 | 1.94 | -0.02 | -1.02% | 1.93 | 1.98 | 604638 | 11805.22 | 0.45% |
| 2025-01-27 | 1.97 | 1.96 | 0.00 | 0.00% | 1.96 | 2.01 | 738298 | 14649.42 | 0.54% |
| 2025-01-24 | 1.95 | 1.96 | 0.00 | 0.00% | 1.94 | 1.97 | 613505 | 12001.11 | 0.45% |
| 2025-01-23 | 1.96 | 1.96 | 0.01 | 0.51% | 1.95 | 1.99 | 629378 | 12398.84 | 0.46% |
| 2025-01-22 | 1.95 | 1.95 | -0.02 | -1.02% | 1.93 | 1.96 | 489636 | 9530.06 | 0.36% |
| 2025-01-21 | 1.99 | 1.97 | -0.01 | -0.51% | 1.95 | 1.99 | 571057 | 11203.87 | 0.42% |
| 2025-01-20 | 1.99 | 1.98 | 0.00 | 0.00% | 1.97 | 2.02 | 760042 | 15171.74 | 0.56% |
| 2025-01-17 | 1.99 | 1.98 | -0.01 | -0.50% | 1.95 | 2.00 | 620371 | 12230.48 | 0.46% |
| 2025-01-16 | 1.97 | 1.99 | 0.03 | 1.53% | 1.97 | 2.03 | 1016681 | 20347.32 | 0.75% |
| 2025-01-15 | 2.01 | 1.96 | -0.06 | -2.97% | 1.95 | 2.02 | 871564 | 17226.38 | 0.64% |
| 2025-01-14 | 1.95 | 2.02 | 0.07 | 3.59% | 1.95 | 2.02 | 916328 | 18216.14 | 0.68% |
| 2025-01-13 | 1.92 | 1.95 | 0.03 | 1.56% | 1.92 | 1.98 | 892287 | 17438.36 | 0.66% |
| 2025-01-10 | 1.94 | 1.92 | -0.01 | -0.52% | 1.91 | 1.95 | 670199 | 12944.70 | 0.49% |
| 2025-01-09 | 1.96 | 1.93 | -0.04 | -2.03% | 1.93 | 1.97 | 599831 | 11658.66 | 0.44% |
| 2025-01-08 | 1.99 | 1.97 | -0.02 | -1.01% | 1.93 | 2.00 | 766829 | 15038.06 | 0.57% |
| 2025-01-07 | 1.97 | 1.99 | 0.02 | 1.02% | 1.96 | 2.00 | 567363 | 11214.28 | 0.42% |
| 2025-01-06 | 1.96 | 1.97 | 0.00 | 0.00% | 1.94 | 1.99 | 748902 | 14736.93 | 0.55% |
| 2025-01-03 | 1.99 | 1.97 | -0.02 | -1.01% | 1.96 | 2.02 | 995288 | 19801.96 | 0.73% |
| 2025-01-02 | 2.04 | 1.99 | -0.05 | -2.45% | 1.97 | 2.06 | 878779 | 17757.85 | 0.65% |
| 2024-12-31 | 2.09 | 2.04 | -0.05 | -2.39% | 2.04 | 2.11 | 958148 | 19884.18 | 0.71% |
| 2024-12-30 | 2.10 | 2.09 | -0.01 | -0.48% | 2.06 | 2.11 | 677895 | 14087.36 | 0.50% |
| 2024-12-27 | 2.06 | 2.10 | 0.04 | 1.94% | 2.06 | 2.11 | 751935 | 15712.03 | 0.55% |
| 2024-12-26 | 2.09 | 2.06 | -0.03 | -1.44% | 2.05 | 2.10 | 712354 | 14748.68 | 0.52% |
| 2024-12-25 | 2.11 | 2.09 | -0.02 | -0.95% | 2.07 | 2.11 | 623187 | 12986.19 | 0.46% |
| 2024-12-24 | 2.07 | 2.11 | 0.04 | 1.93% | 2.06 | 2.11 | 683629 | 14309.63 | 0.50% |
| 2024-12-23 | 2.10 | 2.07 | -0.03 | -1.43% | 2.07 | 2.11 | 746977 | 15581.61 | 0.55% |
| 2024-12-20 | 2.12 | 2.10 | -0.02 | -0.94% | 2.09 | 2.13 | 704773 | 14842.59 | 0.52% |
| 2024-12-19 | 2.14 | 2.12 | -0.03 | -1.40% | 2.10 | 2.15 | 666297 | 14145.02 | 0.49% |
| 2024-12-18 | 2.13 | 2.15 | 0.03 | 1.42% | 2.12 | 2.17 | 767617 | 16540.19 | 0.57% |
| 2024-12-17 | 2.16 | 2.12 | -0.04 | -1.85% | 2.11 | 2.18 | 856879 | 18315.34 | 0.63% |
| 2024-12-16 | 2.15 | 2.16 | 0.01 | 0.47% | 2.14 | 2.20 | 1008103 | 21923.98 | 0.74% |
| 2024-12-13 | 2.21 | 2.15 | -0.07 | -3.15% | 2.14 | 2.22 | 1133073 | 24592.53 | 0.84% |
| 2024-12-12 | 2.26 | 2.22 | -0.04 | -1.77% | 2.21 | 2.27 | 891925 | 19905.43 | 0.66% |
| 2024-12-11 | 2.20 | 2.26 | 0.05 | 2.26% | 2.19 | 2.27 | 1102804 | 24715.51 | 0.81% |
| 2024-12-10 | 2.29 | 2.21 | -0.03 | -1.34% | 2.20 | 2.31 | 1315706 | 29523.53 | 0.97% |
| 2024-12-09 | 2.26 | 2.24 | 0.00 | 0.00% | 2.23 | 2.35 | 1714285 | 38893.18 | 1.26% |
| 2024-12-06 | 2.15 | 2.24 | 0.10 | 4.67% | 2.14 | 2.27 | 1818438 | 40232.09 | 1.34% |
| 2024-12-05 | 2.15 | 2.14 | -0.02 | -0.93% | 2.12 | 2.16 | 871946 | 18629.27 | 0.64% |
| 2024-12-04 | 2.14 | 2.16 | 0.03 | 1.41% | 2.13 | 2.20 | 1227323 | 26535.76 | 0.90% |
| 2024-12-03 | 2.13 | 2.13 | 0.00 | 0.00% | 2.11 | 2.14 | 728352 | 15473.71 | 0.54% |
| 2024-12-02 | 2.08 | 2.13 | 0.06 | 2.90% | 2.07 | 2.15 | 1038190 | 22005.56 | 0.77% |
| 2024-11-29 | 2.06 | 2.07 | 0.01 | 0.49% | 2.05 | 2.09 | 707597 | 14673.03 | 0.52% |
| 2024-11-28 | 2.07 | 2.06 | -0.02 | -0.96% | 2.06 | 2.09 | 684603 | 14177.01 | 0.50% |
上证大盘股票行情在线 K线走势图
