中海油服(601808)股票行情 中海油服股票行情 601808股票行情_爱股网
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 |
|---|
| 2025-10-24 | 14.25 | 14.03 | -0.19 | -1.34% | 14.00 | 14.37 | 226676 | 31959.17 | 0.77% |
| 2025-10-23 | 14.46 | 14.22 | -0.23 | -1.59% | 13.99 | 14.50 | 315939 | 44728.96 | 1.07% |
| 2025-10-22 | 14.11 | 14.45 | 0.45 | 3.21% | 14.03 | 14.73 | 501821 | 72267.67 | 1.70% |
| 2025-10-21 | 13.83 | 14.00 | 0.26 | 1.89% | 13.78 | 14.08 | 236413 | 33058.54 | 0.80% |
| 2025-10-20 | 13.64 | 13.74 | 0.11 | 0.81% | 13.53 | 13.74 | 85286 | 11633.06 | 0.29% |
| 2025-10-17 | 13.81 | 13.63 | -0.20 | -1.45% | 13.62 | 13.84 | 80102 | 10987.35 | 0.27% |
| 2025-10-16 | 13.76 | 13.83 | 0.06 | 0.44% | 13.70 | 13.84 | 81269 | 11189.44 | 0.27% |
| 2025-10-15 | 13.71 | 13.77 | 0.01 | 0.07% | 13.66 | 13.80 | 79446 | 10904.89 | 0.27% |
| 2025-10-14 | 13.70 | 13.76 | 0.06 | 0.44% | 13.64 | 13.84 | 109798 | 15088.25 | 0.37% |
| 2025-10-13 | 13.66 | 13.70 | -0.25 | -1.79% | 13.55 | 13.73 | 115652 | 15767.56 | 0.39% |
| 2025-10-10 | 13.70 | 13.95 | 0.20 | 1.45% | 13.69 | 13.99 | 149607 | 20804.71 | 0.51% |
| 2025-10-09 | 13.50 | 13.75 | 0.29 | 2.15% | 13.45 | 13.75 | 142283 | 19451.05 | 0.48% |
| 2025-09-30 | 13.48 | 13.46 | -0.06 | -0.44% | 13.42 | 13.49 | 61089 | 8213.17 | 0.21% |
| 2025-09-29 | 13.55 | 13.52 | -0.04 | -0.29% | 13.38 | 13.56 | 77936 | 10489.95 | 0.26% |
| 2025-09-26 | 13.60 | 13.56 | 0.00 | 0.00% | 13.54 | 13.65 | 64701 | 8794.35 | 0.22% |
| 2025-09-25 | 13.64 | 13.56 | -0.09 | -0.66% | 13.50 | 13.65 | 64054 | 8690.85 | 0.22% |
| 2025-09-24 | 13.59 | 13.65 | 0.08 | 0.59% | 13.59 | 13.72 | 76820 | 10477.76 | 0.26% |
| 2025-09-23 | 13.55 | 13.57 | -0.02 | -0.15% | 13.40 | 13.61 | 86089 | 11614.57 | 0.29% |
| 2025-09-22 | 13.66 | 13.59 | -0.08 | -0.59% | 13.53 | 13.67 | 68286 | 9276.72 | 0.23% |
| 2025-09-19 | 13.61 | 13.67 | 0.07 | 0.51% | 13.56 | 13.68 | 72685 | 9902.79 | 0.25% |
| 2025-09-18 | 13.83 | 13.60 | -0.23 | -1.66% | 13.55 | 13.84 | 119131 | 16289.90 | 0.40% |
| 2025-09-17 | 13.77 | 13.83 | 0.08 | 0.58% | 13.73 | 13.84 | 64605 | 8912.22 | 0.22% |
| 2025-09-16 | 13.84 | 13.75 | -0.09 | -0.65% | 13.68 | 13.86 | 83325 | 11451.91 | 0.28% |
| 2025-09-15 | 13.84 | 13.84 | 0.01 | 0.07% | 13.82 | 13.91 | 65709 | 9104.04 | 0.22% |
| 2025-09-12 | 13.90 | 13.83 | -0.08 | -0.58% | 13.82 | 13.92 | 70771 | 9814.66 | 0.24% |
| 2025-09-11 | 13.83 | 13.91 | 0.05 | 0.36% | 13.74 | 13.92 | 94924 | 13122.22 | 0.32% |
| 2025-09-10 | 13.80 | 13.86 | 0.06 | 0.43% | 13.75 | 13.88 | 86265 | 11939.54 | 0.29% |
| 2025-09-09 | 13.87 | 13.80 | -0.11 | -0.79% | 13.75 | 13.91 | 96564 | 13335.92 | 0.33% |
| 2025-09-08 | 13.80 | 13.91 | 0.08 | 0.58% | 13.78 | 13.94 | 84662 | 11761.67 | 0.29% |
| 2025-09-05 | 13.69 | 13.83 | 0.14 | 1.02% | 13.61 | 13.83 | 104797 | 14400.73 | 0.35% |
| 2025-09-04 | 13.75 | 13.69 | -0.14 | -1.01% | 13.58 | 13.77 | 135410 | 18489.19 | 0.46% |
| 2025-09-03 | 14.08 | 13.83 | -0.21 | -1.50% | 13.78 | 14.10 | 122032 | 16942.17 | 0.41% |
| 2025-09-02 | 14.04 | 14.04 | -0.02 | -0.14% | 13.88 | 14.14 | 130420 | 18256.01 | 0.44% |
| 2025-09-01 | 14.08 | 14.06 | 0.05 | 0.36% | 13.92 | 14.14 | 141067 | 19802.29 | 0.48% |
| 2025-08-29 | 14.25 | 14.01 | -0.20 | -1.41% | 13.99 | 14.38 | 206401 | 29140.81 | 0.70% |
| 2025-08-28 | 14.22 | 14.21 | 0.03 | 0.21% | 13.99 | 14.55 | 164097 | 23361.96 | 0.55% |
| 2025-08-27 | 14.62 | 14.18 | -0.53 | -3.60% | 14.15 | 14.66 | 185547 | 26698.23 | 0.63% |
| 2025-08-26 | 14.70 | 14.71 | 0.09 | 0.62% | 14.57 | 14.76 | 110237 | 16192.01 | 0.37% |
| 2025-08-25 | 14.42 | 14.62 | 0.20 | 1.39% | 14.36 | 14.66 | 161700 | 23524.33 | 0.55% |
| 2025-08-22 | 14.52 | 14.42 | -0.07 | -0.48% | 14.28 | 14.53 | 159962 | 22974.17 | 0.54% |
| 2025-08-21 | 14.11 | 14.49 | 0.39 | 2.77% | 14.07 | 14.57 | 249552 | 35869.46 | 0.84% |
| 2025-08-20 | 13.96 | 14.10 | 0.15 | 1.08% | 13.90 | 14.10 | 104613 | 14652.94 | 0.35% |
| 2025-08-19 | 14.00 | 13.95 | -0.03 | -0.21% | 13.89 | 14.01 | 82414 | 11484.62 | 0.28% |
| 2025-08-18 | 14.00 | 13.98 | -0.04 | -0.29% | 13.97 | 14.08 | 123326 | 17293.38 | 0.42% |
| 2025-08-15 | 13.85 | 14.02 | 0.15 | 1.08% | 13.85 | 14.03 | 92579 | 12918.46 | 0.31% |
| 2025-08-14 | 14.00 | 13.87 | -0.14 | -1.00% | 13.86 | 14.08 | 94016 | 13121.35 | 0.32% |
| 2025-08-13 | 14.03 | 14.01 | 0.00 | 0.00% | 13.97 | 14.05 | 85614 | 11988.74 | 0.29% |
| 2025-08-12 | 13.91 | 14.01 | 0.11 | 0.79% | 13.87 | 14.08 | 119158 | 16688.24 | 0.40% |
| 2025-08-11 | 13.98 | 13.90 | -0.11 | -0.79% | 13.84 | 14.06 | 115346 | 16024.54 | 0.39% |
| 2025-08-08 | 13.93 | 14.01 | 0.00 | 0.00% | 13.88 | 14.08 | 86062 | 12032.77 | 0.29% |
| 2025-08-07 | 14.03 | 14.01 | -0.03 | -0.21% | 13.91 | 14.05 | 71546 | 10005.15 | 0.24% |
| 2025-08-06 | 13.84 | 14.04 | 0.17 | 1.23% | 13.81 | 14.04 | 80543 | 11249.56 | 0.27% |
| 2025-08-05 | 13.83 | 13.87 | 0.03 | 0.22% | 13.78 | 13.91 | 65291 | 9054.65 | 0.22% |
| 2025-08-04 | 13.71 | 13.84 | 0.04 | 0.29% | 13.65 | 13.85 | 65223 | 8997.42 | 0.22% |
| 2025-08-01 | 13.92 | 13.80 | -0.12 | -0.86% | 13.77 | 13.96 | 84552 | 11684.68 | 0.29% |
| 2025-07-31 | 14.16 | 13.92 | -0.27 | -1.90% | 13.87 | 14.26 | 119810 | 16726.67 | 0.40% |
| 2025-07-30 | 14.09 | 14.19 | 0.13 | 0.92% | 14.09 | 14.26 | 129797 | 18415.76 | 0.44% |
| 2025-07-29 | 14.01 | 14.06 | 0.02 | 0.14% | 13.95 | 14.08 | 61697 | 8641.14 | 0.21% |
| 2025-07-28 | 14.12 | 14.04 | -0.08 | -0.57% | 13.96 | 14.12 | 83904 | 11754.58 | 0.28% |
| 2025-07-25 | 14.20 | 14.12 | -0.08 | -0.56% | 14.10 | 14.33 | 107667 | 15281.05 | 0.36% |
| 2025-07-24 | 14.06 | 14.20 | 0.14 | 1.00% | 14.01 | 14.20 | 105675 | 14919.27 | 0.36% |
| 2025-07-23 | 14.28 | 14.06 | -0.20 | -1.40% | 14.05 | 14.33 | 105458 | 14931.63 | 0.36% |
| 2025-07-22 | 14.15 | 14.26 | 0.11 | 0.78% | 14.05 | 14.29 | 129298 | 18344.21 | 0.44% |
| 2025-07-21 | 13.88 | 14.15 | 0.25 | 1.80% | 13.88 | 14.16 | 146533 | 20624.62 | 0.49% |
| 2025-07-18 | 13.79 | 13.90 | 0.12 | 0.87% | 13.79 | 14.03 | 155471 | 21668.54 | 0.53% |
| 2025-07-17 | 13.69 | 13.78 | 0.09 | 0.66% | 13.64 | 13.80 | 88960 | 12211.13 | 0.30% |
| 2025-07-16 | 13.66 | 13.69 | 0.05 | 0.37% | 13.62 | 13.72 | 55940 | 7650.45 | 0.19% |
| 2025-07-15 | 13.79 | 13.64 | -0.22 | -1.59% | 13.62 | 13.81 | 104352 | 14276.62 | 0.35% |
| 2025-07-14 | 13.81 | 13.86 | 0.05 | 0.36% | 13.81 | 13.88 | 78114 | 10810.76 | 0.26% |
| 2025-07-11 | 13.76 | 13.81 | 0.05 | 0.36% | 13.70 | 13.89 | 121713 | 16802.55 | 0.41% |
| 2025-07-10 | 13.67 | 13.76 | 0.09 | 0.66% | 13.64 | 13.77 | 92650 | 12707.37 | 0.31% |
| 2025-07-09 | 13.70 | 13.67 | -0.02 | -0.15% | 13.64 | 13.76 | 101382 | 13883.38 | 0.34% |
| 2025-07-08 | 13.71 | 13.69 | 0.01 | 0.07% | 13.64 | 13.75 | 118140 | 16163.38 | 0.40% |
| 2025-07-07 | 13.81 | 13.68 | -0.13 | -0.94% | 13.63 | 13.81 | 98783 | 13517.01 | 0.33% |
| 2025-07-04 | 13.85 | 13.81 | -0.12 | -0.86% | 13.81 | 13.90 | 95545 | 13226.07 | 0.32% |
| 2025-07-03 | 14.10 | 13.93 | -0.08 | -0.57% | 13.90 | 14.10 | 153090 | 21392.52 | 0.52% |
| 2025-07-02 | 13.87 | 14.01 | 0.36 | 2.64% | 13.81 | 14.07 | 297800 | 41562.74 | 1.01% |
| 2025-07-01 | 13.70 | 13.65 | -0.11 | -0.80% | 13.60 | 13.74 | 98839 | 13477.94 | 0.33% |
| 2025-06-30 | 13.60 | 13.76 | 0.16 | 1.18% | 13.55 | 13.77 | 154438 | 21146.71 | 0.52% |
| 2025-06-27 | 13.56 | 13.60 | -0.01 | -0.07% | 13.50 | 13.66 | 117536 | 15959.92 | 0.40% |
上证大盘股票行情在线 K线走势图
中海油服(601808)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
