中海油服(601808)股票行情
中海油服(601808)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 | 14.52 | 14.29 | -0.26 | -1.79% | 14.28 | 14.53 | 171072 | 24610.33 | 0.58% |
| 2025-03-27 | 14.96 | 14.55 | -0.35 | -2.35% | 14.46 | 15.01 | 207591 | 30295.23 | 0.70% |
| 2025-03-26 | 15.03 | 14.90 | -0.27 | -1.78% | 14.80 | 15.16 | 219503 | 32817.08 | 0.74% |
| 2025-03-25 | 15.30 | 15.17 | -0.25 | -1.62% | 15.07 | 15.30 | 169736 | 25752.15 | 0.57% |
| 2025-03-24 | 15.77 | 15.42 | -0.11 | -0.71% | 15.07 | 15.79 | 338646 | 51858.47 | 1.14% |
| 2025-03-21 | 15.03 | 15.53 | 0.59 | 3.95% | 15.02 | 15.90 | 499918 | 77462.55 | 1.69% |
| 2025-03-20 | 14.44 | 14.94 | 0.48 | 3.32% | 14.42 | 14.94 | 279018 | 41138.93 | 0.94% |
| 2025-03-19 | 14.62 | 14.46 | -0.17 | -1.16% | 14.41 | 14.62 | 137953 | 19996.37 | 0.47% |
| 2025-03-18 | 14.78 | 14.63 | -0.04 | -0.27% | 14.51 | 14.78 | 197154 | 28848.89 | 0.67% |
| 2025-03-17 | 14.56 | 14.67 | 0.43 | 3.02% | 14.50 | 15.04 | 377597 | 55555.55 | 1.28% |
| 2025-03-14 | 14.08 | 14.24 | 0.21 | 1.50% | 14.05 | 14.27 | 181355 | 25678.79 | 0.61% |
| 2025-03-13 | 14.00 | 14.03 | 0.04 | 0.29% | 13.93 | 14.13 | 105671 | 14821.82 | 0.36% |
| 2025-03-12 | 14.00 | 13.99 | 0.00 | 0.00% | 13.91 | 14.03 | 51923 | 7254.36 | 0.18% |
| 2025-03-11 | 13.85 | 13.99 | 0.07 | 0.50% | 13.68 | 14.01 | 97374 | 13515.51 | 0.33% |
| 2025-03-10 | 13.95 | 13.92 | -0.03 | -0.22% | 13.85 | 14.01 | 82768 | 11526.77 | 0.28% |
| 2025-03-07 | 13.95 | 13.95 | -0.01 | -0.07% | 13.90 | 14.06 | 86956 | 12166.54 | 0.29% |
| 2025-03-06 | 14.06 | 13.96 | -0.09 | -0.64% | 13.89 | 14.06 | 120285 | 16748.62 | 0.41% |
| 2025-03-05 | 14.07 | 14.05 | -0.04 | -0.28% | 13.98 | 14.10 | 57726 | 8097.88 | 0.19% |
| 2025-03-04 | 14.18 | 14.09 | -0.17 | -1.19% | 14.03 | 14.19 | 86314 | 12144.61 | 0.29% |
| 2025-03-03 | 14.54 | 14.26 | -0.18 | -1.25% | 14.23 | 14.64 | 157163 | 22587.46 | 0.53% |
| 2025-02-28 | 14.15 | 14.44 | 0.29 | 2.05% | 14.11 | 14.48 | 175854 | 25260.29 | 0.59% |
| 2025-02-27 | 14.18 | 14.15 | -0.05 | -0.35% | 14.09 | 14.19 | 77794 | 10987.47 | 0.26% |
| 2025-02-26 | 14.13 | 14.20 | 0.05 | 0.35% | 14.11 | 14.27 | 66303 | 9402.12 | 0.22% |
| 2025-02-25 | 14.19 | 14.15 | -0.08 | -0.56% | 14.13 | 14.28 | 53116 | 7536.78 | 0.18% |
| 2025-02-24 | 14.31 | 14.23 | -0.15 | -1.04% | 14.20 | 14.34 | 78112 | 11127.52 | 0.26% |
| 2025-02-21 | 14.45 | 14.38 | -0.04 | -0.28% | 14.31 | 14.46 | 62509 | 8973.00 | 0.21% |
| 2025-02-20 | 14.35 | 14.42 | 0.08 | 0.56% | 14.33 | 14.49 | 78835 | 11374.32 | 0.27% |
| 2025-02-19 | 14.31 | 14.34 | -0.01 | -0.07% | 14.15 | 14.38 | 80194 | 11417.90 | 0.27% |
| 2025-02-18 | 14.40 | 14.35 | -0.05 | -0.35% | 14.33 | 14.50 | 83309 | 12013.76 | 0.28% |
| 2025-02-17 | 14.35 | 14.40 | 0.02 | 0.14% | 14.31 | 14.41 | 67530 | 9692.33 | 0.23% |
| 2025-02-14 | 14.45 | 14.38 | -0.07 | -0.48% | 14.35 | 14.47 | 84849 | 12207.12 | 0.29% |
| 2025-02-13 | 14.51 | 14.45 | -0.12 | -0.82% | 14.43 | 14.58 | 97422 | 14109.85 | 0.33% |
| 2025-02-12 | 14.66 | 14.57 | -0.12 | -0.82% | 14.44 | 14.70 | 100229 | 14562.22 | 0.34% |
| 2025-02-11 | 14.74 | 14.69 | 0.04 | 0.27% | 14.63 | 14.75 | 66335 | 9737.47 | 0.22% |
| 2025-02-10 | 14.61 | 14.65 | -0.01 | -0.07% | 14.54 | 14.70 | 77180 | 11285.19 | 0.26% |
| 2025-02-07 | 14.54 | 14.66 | 0.09 | 0.62% | 14.49 | 14.73 | 85744 | 12542.93 | 0.29% |
| 2025-02-06 | 14.41 | 14.57 | 0.17 | 1.18% | 14.32 | 14.59 | 85841 | 12413.73 | 0.29% |
| 2025-02-05 | 14.95 | 14.40 | -0.61 | -4.06% | 14.31 | 15.04 | 211822 | 30635.39 | 0.72% |
| 2025-01-27 | 15.07 | 15.01 | -0.06 | -0.40% | 14.99 | 15.19 | 75634 | 11406.11 | 0.26% |
| 2025-01-24 | 15.08 | 15.07 | -0.01 | -0.07% | 14.94 | 15.21 | 82927 | 12521.41 | 0.28% |
| 2025-01-23 | 15.15 | 15.08 | 0.05 | 0.33% | 15.04 | 15.24 | 67234 | 10168.30 | 0.23% |
| 2025-01-22 | 15.52 | 15.03 | -0.37 | -2.40% | 14.98 | 15.53 | 72801 | 11014.90 | 0.25% |
| 2025-01-21 | 15.86 | 15.40 | -0.46 | -2.90% | 15.34 | 15.97 | 71085 | 11046.65 | 0.24% |
| 2025-01-20 | 15.85 | 15.86 | 0.00 | 0.00% | 15.77 | 16.18 | 126540 | 20231.62 | 0.43% |
| 2025-01-17 | 15.72 | 15.86 | 0.05 | 0.32% | 15.54 | 15.91 | 111838 | 17592.30 | 0.38% |
| 2025-01-16 | 15.75 | 15.81 | 0.22 | 1.41% | 15.65 | 15.90 | 93451 | 14747.14 | 0.32% |
| 2025-01-15 | 15.56 | 15.59 | 0.11 | 0.71% | 15.31 | 15.91 | 119423 | 18689.87 | 0.40% |
| 2025-01-14 | 14.76 | 15.48 | 0.65 | 4.38% | 14.61 | 15.48 | 130761 | 19910.79 | 0.44% |
| 2025-01-13 | 14.76 | 14.83 | 0.28 | 1.92% | 14.64 | 14.98 | 92833 | 13766.01 | 0.31% |
| 2025-01-10 | 14.81 | 14.55 | -0.26 | -1.76% | 14.52 | 14.88 | 65508 | 9576.88 | 0.22% |
| 2025-01-09 | 15.30 | 14.81 | -0.59 | -3.83% | 14.80 | 15.39 | 116412 | 17419.91 | 0.39% |
| 2025-01-08 | 15.50 | 15.40 | -0.16 | -1.03% | 15.25 | 15.77 | 110800 | 17170.26 | 0.37% |
| 2025-01-07 | 15.43 | 15.56 | 0.09 | 0.58% | 15.33 | 15.76 | 117976 | 18320.90 | 0.40% |
| 2025-01-06 | 15.60 | 15.47 | 0.04 | 0.26% | 15.21 | 15.66 | 147689 | 22766.42 | 0.50% |
| 2025-01-03 | 15.04 | 15.43 | 0.41 | 2.73% | 15.04 | 15.63 | 217399 | 33604.79 | 0.73% |
| 2025-01-02 | 15.17 | 15.02 | -0.23 | -1.51% | 14.93 | 15.40 | 130221 | 19753.88 | 0.44% |
| 2024-12-31 | 15.19 | 15.25 | 0.11 | 0.73% | 15.18 | 15.48 | 137089 | 21039.91 | 0.46% |
| 2024-12-30 | 14.88 | 15.14 | 0.28 | 1.88% | 14.84 | 15.16 | 88278 | 13294.87 | 0.30% |
| 2024-12-27 | 14.80 | 14.86 | 0.10 | 0.68% | 14.72 | 14.88 | 50340 | 7457.88 | 0.17% |
| 2024-12-26 | 14.78 | 14.76 | 0.00 | 0.00% | 14.65 | 14.83 | 51278 | 7570.11 | 0.17% |
| 2024-12-25 | 14.79 | 14.76 | 0.01 | 0.07% | 14.65 | 14.86 | 63588 | 9386.15 | 0.21% |
| 2024-12-24 | 14.56 | 14.75 | 0.19 | 1.30% | 14.48 | 14.78 | 96284 | 14131.56 | 0.33% |
| 2024-12-23 | 14.43 | 14.56 | 0.13 | 0.90% | 14.43 | 14.83 | 196057 | 28761.08 | 0.66% |
| 2024-12-20 | 14.62 | 14.43 | -0.19 | -1.30% | 14.38 | 14.66 | 102933 | 14933.50 | 0.35% |
| 2024-12-19 | 14.99 | 14.62 | -0.44 | -2.92% | 14.54 | 14.99 | 144281 | 21186.95 | 0.49% |
| 2024-12-18 | 14.98 | 15.06 | 0.12 | 0.80% | 14.95 | 15.15 | 59045 | 8900.16 | 0.20% |
| 2024-12-17 | 15.11 | 14.94 | -0.16 | -1.06% | 14.90 | 15.16 | 70892 | 10647.32 | 0.24% |
| 2024-12-16 | 14.90 | 15.10 | 0.12 | 0.80% | 14.90 | 15.33 | 91233 | 13840.37 | 0.31% |
| 2024-12-13 | 15.14 | 14.98 | -0.16 | -1.06% | 14.94 | 15.14 | 95859 | 14408.46 | 0.32% |
| 2024-12-12 | 15.20 | 15.14 | 0.01 | 0.07% | 15.05 | 15.20 | 47930 | 7246.38 | 0.16% |
| 2024-12-11 | 14.85 | 15.13 | 0.22 | 1.48% | 14.85 | 15.16 | 91265 | 13719.53 | 0.31% |
| 2024-12-10 | 15.24 | 14.91 | -0.03 | -0.20% | 14.87 | 15.29 | 124226 | 18679.05 | 0.42% |
| 2024-12-09 | 14.98 | 14.94 | -0.05 | -0.33% | 14.91 | 15.23 | 91134 | 13703.51 | 0.31% |
| 2024-12-06 | 14.89 | 14.99 | 0.10 | 0.67% | 14.89 | 15.04 | 57917 | 8672.92 | 0.20% |
| 2024-12-05 | 15.02 | 14.89 | -0.27 | -1.78% | 14.85 | 15.08 | 75737 | 11298.49 | 0.26% |
| 2024-12-04 | 15.01 | 15.16 | 0.11 | 0.73% | 14.96 | 15.33 | 83496 | 12665.70 | 0.28% |
| 2024-12-03 | 15.01 | 15.05 | 0.03 | 0.20% | 14.87 | 15.15 | 66642 | 9990.69 | 0.23% |
| 2024-12-02 | 14.86 | 15.02 | 0.16 | 1.08% | 14.83 | 15.02 | 69647 | 10399.95 | 0.24% |
| 2024-11-29 | 14.89 | 14.86 | 0.05 | 0.34% | 14.80 | 14.99 | 52104 | 7756.27 | 0.18% |
| 2024-11-28 | 14.95 | 14.81 | -0.16 | -1.07% | 14.77 | 14.96 | 50257 | 7462.38 | 0.17% |
上证大盘股票行情在线 K线走势图
