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 |
|---|
| 2026-02-03 | 2.76 | 2.88 | -0.19 | -6.19% | 2.76 | 2.97 | 8208291 | 231289.91 | 6.06% |
| 2026-02-02 | 3.07 | 3.07 | -0.34 | -9.97% | 3.07 | 3.07 | 822238 | 25242.71 | 0.61% |
| 2026-01-30 | 3.34 | 3.41 | 0.18 | 5.57% | 3.32 | 3.55 | 11530007 | 399923.75 | 8.51% |
| 2026-01-29 | 3.23 | 3.23 | 0.29 | 9.86% | 2.95 | 3.23 | 8980430 | 279970.66 | 6.63% |
| 2026-01-28 | 2.78 | 2.94 | 0.27 | 10.11% | 2.74 | 2.94 | 3175427 | 90443.62 | 2.34% |
| 2026-01-27 | 2.70 | 2.67 | -0.02 | -0.74% | 2.63 | 2.83 | 3505045 | 94807.11 | 2.59% |
| 2026-01-26 | 2.68 | 2.69 | 0.06 | 2.28% | 2.66 | 2.84 | 4970039 | 135407.55 | 3.67% |
| 2026-01-23 | 2.60 | 2.63 | 0.03 | 1.15% | 2.57 | 2.67 | 4822571 | 126073.73 | 3.56% |
| 2026-01-22 | 2.40 | 2.60 | 0.21 | 8.79% | 2.39 | 2.63 | 5356966 | 137894.06 | 3.95% |
| 2026-01-21 | 2.31 | 2.39 | 0.06 | 2.58% | 2.31 | 2.40 | 2072449 | 48913.16 | 1.53% |
| 2026-01-20 | 2.32 | 2.33 | 0.02 | 0.87% | 2.26 | 2.33 | 1592948 | 36529.99 | 1.18% |
| 2026-01-19 | 2.28 | 2.31 | 0.00 | 0.00% | 2.26 | 2.32 | 1394606 | 32046.15 | 1.03% |
| 2026-01-16 | 2.35 | 2.31 | -0.07 | -2.94% | 2.28 | 2.35 | 2226910 | 51523.79 | 1.64% |
| 2026-01-15 | 2.40 | 2.38 | -0.06 | -2.46% | 2.35 | 2.41 | 2293786 | 54449.79 | 1.69% |
| 2026-01-14 | 2.40 | 2.44 | 0.05 | 2.09% | 2.39 | 2.54 | 3952252 | 97008.59 | 2.92% |
| 2026-01-13 | 2.29 | 2.39 | 0.10 | 4.37% | 2.28 | 2.44 | 3803557 | 90460.69 | 2.81% |
| 2026-01-12 | 2.31 | 2.29 | -0.04 | -1.72% | 2.27 | 2.32 | 2409396 | 55181.81 | 1.78% |
| 2026-01-09 | 2.29 | 2.33 | 0.13 | 5.91% | 2.25 | 2.38 | 3724274 | 85948.30 | 2.75% |
| 2026-01-08 | 2.17 | 2.20 | 0.01 | 0.46% | 2.16 | 2.22 | 1496742 | 32848.59 | 1.10% |
| 2026-01-07 | 2.22 | 2.19 | -0.05 | -2.23% | 2.17 | 2.23 | 1843217 | 40418.71 | 1.36% |
| 2026-01-06 | 2.18 | 2.24 | 0.05 | 2.28% | 2.17 | 2.26 | 2435492 | 54205.38 | 1.80% |
| 2026-01-05 | 2.25 | 2.19 | 0.03 | 1.39% | 2.18 | 2.28 | 2273958 | 50399.03 | 1.68% |
| 2025-12-31 | 2.17 | 2.16 | -0.01 | -0.46% | 2.13 | 2.17 | 1088724 | 23403.06 | 0.80% |
| 2025-12-30 | 2.16 | 2.17 | 0.00 | 0.00% | 2.14 | 2.20 | 1194469 | 25959.77 | 0.88% |
| 2025-12-29 | 2.17 | 2.17 | -0.01 | -0.46% | 2.16 | 2.23 | 1496297 | 32820.11 | 1.10% |
| 2025-12-26 | 2.15 | 2.18 | 0.03 | 1.40% | 2.14 | 2.18 | 1136458 | 24602.63 | 0.84% |
| 2025-12-25 | 2.15 | 2.15 | 0.00 | 0.00% | 2.13 | 2.16 | 770713 | 16554.55 | 0.57% |
| 2025-12-24 | 2.13 | 2.15 | 0.01 | 0.47% | 2.12 | 2.16 | 748704 | 16024.63 | 0.55% |
| 2025-12-23 | 2.17 | 2.14 | -0.03 | -1.38% | 2.12 | 2.18 | 921325 | 19750.28 | 0.68% |
| 2025-12-22 | 2.17 | 2.17 | 0.01 | 0.46% | 2.15 | 2.18 | 922535 | 19972.49 | 0.68% |
| 2025-12-19 | 2.11 | 2.16 | 0.04 | 1.89% | 2.11 | 2.17 | 1337634 | 28736.24 | 0.99% |
| 2025-12-18 | 2.11 | 2.12 | 0.01 | 0.47% | 2.11 | 2.15 | 1161082 | 24762.77 | 0.86% |
| 2025-12-17 | 2.09 | 2.11 | 0.01 | 0.48% | 2.07 | 2.13 | 1032643 | 21635.73 | 0.76% |
| 2025-12-16 | 2.13 | 2.10 | -0.04 | -1.87% | 2.08 | 2.14 | 1118167 | 23420.33 | 0.83% |
| 2025-12-15 | 2.12 | 2.14 | 0.00 | 0.00% | 2.11 | 2.16 | 830661 | 17786.77 | 0.61% |
| 2025-12-12 | 2.15 | 2.14 | -0.01 | -0.47% | 2.13 | 2.16 | 963150 | 20689.69 | 0.71% |
| 2025-12-11 | 2.19 | 2.15 | -0.04 | -1.83% | 2.14 | 2.19 | 993175 | 21478.95 | 0.73% |
| 2025-12-10 | 2.17 | 2.19 | 0.01 | 0.46% | 2.15 | 2.20 | 1015692 | 22127.99 | 0.75% |
| 2025-12-09 | 2.26 | 2.18 | -0.10 | -4.39% | 2.18 | 2.27 | 1962228 | 43338.98 | 1.45% |
| 2025-12-08 | 2.31 | 2.28 | -0.03 | -1.30% | 2.26 | 2.32 | 1484979 | 33801.84 | 1.10% |
| 2025-12-05 | 2.28 | 2.31 | 0.03 | 1.32% | 2.26 | 2.32 | 1139988 | 26187.86 | 0.84% |
| 2025-12-04 | 2.32 | 2.28 | -0.04 | -1.72% | 2.27 | 2.36 | 1302204 | 29886.65 | 0.96% |
| 2025-12-03 | 2.31 | 2.32 | -0.01 | -0.43% | 2.29 | 2.34 | 1058175 | 24500.39 | 0.78% |
| 2025-12-02 | 2.33 | 2.33 | -0.02 | -0.85% | 2.28 | 2.34 | 1304706 | 30138.56 | 0.96% |
| 2025-12-01 | 2.29 | 2.35 | 0.07 | 3.07% | 2.29 | 2.36 | 1812950 | 42371.72 | 1.34% |
| 2025-11-28 | 2.26 | 2.28 | 0.03 | 1.33% | 2.24 | 2.29 | 1275650 | 28946.33 | 0.94% |
| 2025-11-27 | 2.27 | 2.25 | -0.02 | -0.88% | 2.24 | 2.32 | 1550559 | 35228.94 | 1.14% |
| 2025-11-26 | 2.28 | 2.27 | -0.01 | -0.44% | 2.26 | 2.31 | 1769259 | 40475.07 | 1.31% |
| 2025-11-25 | 2.29 | 2.28 | -0.01 | -0.44% | 2.27 | 2.31 | 1275717 | 29157.02 | 0.94% |
| 2025-11-24 | 2.34 | 2.29 | -0.02 | -0.87% | 2.26 | 2.35 | 1357446 | 31141.24 | 1.00% |
| 2025-11-21 | 2.42 | 2.31 | -0.14 | -5.71% | 2.31 | 2.44 | 1910484 | 45013.39 | 1.41% |
| 2025-11-20 | 2.50 | 2.45 | -0.05 | -2.00% | 2.43 | 2.51 | 1678413 | 41455.09 | 1.24% |
| 2025-11-19 | 2.47 | 2.50 | 0.03 | 1.21% | 2.47 | 2.57 | 2390408 | 60091.98 | 1.76% |
| 2025-11-18 | 2.58 | 2.47 | -0.11 | -4.26% | 2.45 | 2.59 | 2465536 | 61463.85 | 1.82% |
| 2025-11-17 | 2.58 | 2.58 | -0.01 | -0.39% | 2.55 | 2.63 | 2584304 | 66942.85 | 1.91% |
| 2025-11-14 | 2.61 | 2.59 | -0.04 | -1.52% | 2.57 | 2.71 | 4040622 | 105943.40 | 2.98% |
| 2025-11-13 | 2.54 | 2.63 | 0.04 | 1.54% | 2.44 | 2.68 | 6047506 | 154328.33 | 4.46% |
| 2025-11-12 | 2.35 | 2.59 | 0.24 | 10.21% | 2.35 | 2.59 | 3855034 | 96939.04 | 2.85% |
| 2025-11-11 | 2.34 | 2.35 | 0.02 | 0.86% | 2.32 | 2.37 | 1812852 | 42486.25 | 1.34% |
| 2025-11-10 | 2.31 | 2.33 | 0.02 | 0.87% | 2.28 | 2.35 | 2191604 | 50842.27 | 1.62% |
| 2025-11-07 | 2.31 | 2.31 | -0.01 | -0.43% | 2.30 | 2.35 | 1576499 | 36545.54 | 1.16% |
| 2025-11-06 | 2.32 | 2.32 | 0.00 | 0.00% | 2.30 | 2.33 | 1425509 | 32946.72 | 1.05% |
| 2025-11-05 | 2.24 | 2.32 | 0.06 | 2.65% | 2.24 | 2.33 | 2366803 | 54444.95 | 1.75% |
| 2025-11-04 | 2.28 | 2.26 | -0.03 | -1.31% | 2.24 | 2.30 | 1655524 | 37509.02 | 1.22% |
| 2025-11-03 | 2.24 | 2.29 | 0.05 | 2.23% | 2.23 | 2.30 | 2127649 | 48255.21 | 1.57% |
| 2025-10-31 | 2.25 | 2.24 | -0.01 | -0.44% | 2.23 | 2.29 | 1634732 | 36836.21 | 1.21% |
| 2025-10-30 | 2.31 | 2.25 | -0.06 | -2.60% | 2.25 | 2.34 | 2401202 | 54824.31 | 1.77% |
| 2025-10-29 | 2.29 | 2.31 | 0.01 | 0.43% | 2.24 | 2.33 | 2680854 | 61461.33 | 1.98% |
| 2025-10-28 | 2.31 | 2.30 | -0.02 | -0.86% | 2.28 | 2.34 | 3380963 | 77998.41 | 2.50% |
| 2025-10-27 | 2.37 | 2.32 | -0.11 | -4.53% | 2.27 | 2.39 | 4968611 | 115356.93 | 3.67% |
| 2025-10-24 | 2.50 | 2.43 | -0.03 | -1.22% | 2.35 | 2.59 | 6024722 | 147391.25 | 4.45% |
| 2025-10-23 | 2.72 | 2.46 | -0.07 | -2.77% | 2.44 | 2.72 | 9154398 | 233606.97 | 6.76% |
| 2025-10-22 | 2.45 | 2.53 | 0.23 | 10.00% | 2.38 | 2.53 | 5978947 | 148040.75 | 4.41% |
| 2025-10-21 | 2.10 | 2.30 | 0.21 | 10.05% | 2.10 | 2.30 | 3696476 | 82220.19 | 2.73% |
| 2025-10-20 | 2.06 | 2.09 | 0.03 | 1.46% | 2.06 | 2.10 | 1088202 | 22631.26 | 0.80% |
| 2025-10-17 | 2.08 | 2.06 | -0.02 | -0.96% | 2.05 | 2.10 | 1146485 | 23835.42 | 0.85% |
| 2025-10-16 | 2.10 | 2.08 | -0.03 | -1.42% | 2.07 | 2.11 | 904854 | 18844.35 | 0.67% |
| 2025-10-15 | 2.10 | 2.11 | 0.01 | 0.48% | 2.08 | 2.12 | 931899 | 19547.33 | 0.69% |
| 2025-10-14 | 2.11 | 2.10 | -0.01 | -0.47% | 2.09 | 2.13 | 1203068 | 25340.81 | 0.89% |
| 2025-10-13 | 2.10 | 2.11 | -0.04 | -1.86% | 2.07 | 2.12 | 1237528 | 25926.06 | 0.91% |
上证大盘股票行情在线 K线走势图
石化油服(600871)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
