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 |
|---|
| 2025-12-12 | 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% |
| 2025-10-10 | 2.11 | 2.15 | 0.03 | 1.42% | 2.10 | 2.16 | 1229844 | 26273.71 | 0.91% |
| 2025-10-09 | 2.06 | 2.12 | 0.05 | 2.42% | 2.06 | 2.12 | 1140580 | 23924.05 | 0.84% |
| 2025-09-30 | 2.08 | 2.07 | -0.02 | -0.96% | 2.06 | 2.08 | 729964 | 15101.26 | 0.54% |
| 2025-09-29 | 2.07 | 2.09 | 0.03 | 1.46% | 2.03 | 2.09 | 1044121 | 21536.69 | 0.77% |
| 2025-09-26 | 2.05 | 2.06 | 0.01 | 0.49% | 2.04 | 2.09 | 969538 | 20057.49 | 0.72% |
| 2025-09-25 | 2.08 | 2.05 | -0.02 | -0.97% | 2.04 | 2.08 | 837031 | 17217.31 | 0.62% |
| 2025-09-24 | 2.05 | 2.07 | 0.04 | 1.97% | 2.04 | 2.09 | 1257226 | 25972.24 | 0.93% |
| 2025-09-23 | 2.06 | 2.03 | -0.04 | -1.93% | 2.00 | 2.07 | 1208680 | 24532.69 | 0.89% |
| 2025-09-22 | 2.11 | 2.07 | -0.04 | -1.90% | 2.05 | 2.11 | 917245 | 18978.73 | 0.68% |
| 2025-09-19 | 2.12 | 2.11 | -0.02 | -0.94% | 2.09 | 2.15 | 1114096 | 23584.33 | 0.82% |
| 2025-09-18 | 2.14 | 2.13 | -0.01 | -0.47% | 2.12 | 2.18 | 1682163 | 36219.20 | 1.24% |
| 2025-09-17 | 2.14 | 2.14 | 0.01 | 0.47% | 2.12 | 2.15 | 1214922 | 25962.66 | 0.90% |
| 2025-09-16 | 2.12 | 2.13 | 0.01 | 0.47% | 2.10 | 2.15 | 1015689 | 21565.70 | 0.75% |
| 2025-09-15 | 2.10 | 2.12 | 0.02 | 0.95% | 2.09 | 2.16 | 1326546 | 28106.65 | 0.98% |
| 2025-09-12 | 2.09 | 2.10 | 0.00 | 0.00% | 2.07 | 2.11 | 948445 | 19829.36 | 0.70% |
| 2025-09-11 | 2.08 | 2.10 | 0.01 | 0.48% | 2.05 | 2.10 | 1144826 | 23776.38 | 0.85% |
| 2025-09-10 | 2.04 | 2.09 | 0.04 | 1.95% | 2.04 | 2.10 | 1591788 | 33095.29 | 1.18% |
| 2025-09-09 | 2.06 | 2.05 | -0.01 | -0.49% | 2.03 | 2.07 | 711125 | 14548.13 | 0.52% |
| 2025-09-08 | 2.03 | 2.06 | 0.03 | 1.48% | 2.03 | 2.08 | 1204904 | 24808.12 | 0.89% |
| 2025-09-05 | 2.03 | 2.03 | 0.00 | 0.00% | 2.00 | 2.04 | 1029056 | 20769.34 | 0.76% |
| 2025-09-04 | 2.04 | 2.03 | -0.02 | -0.98% | 2.01 | 2.05 | 1154708 | 23493.84 | 0.85% |
| 2025-09-03 | 2.09 | 2.05 | -0.03 | -1.44% | 2.04 | 2.10 | 894727 | 18512.70 | 0.66% |
| 2025-09-02 | 2.08 | 2.08 | 0.01 | 0.48% | 2.06 | 2.10 | 1195856 | 24867.18 | 0.88% |
| 2025-09-01 | 2.05 | 2.07 | 0.02 | 0.98% | 2.03 | 2.08 | 965652 | 19922.40 | 0.71% |
| 2025-08-29 | 2.06 | 2.05 | -0.02 | -0.97% | 2.04 | 2.10 | 1123009 | 23211.71 | 0.83% |
| 2025-08-28 | 2.05 | 2.07 | 0.02 | 0.98% | 2.01 | 2.08 | 1092146 | 22380.73 | 0.81% |
| 2025-08-27 | 2.11 | 2.05 | -0.07 | -3.30% | 2.05 | 2.11 | 1181048 | 24584.58 | 0.87% |
| 2025-08-26 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.13 | 1339558 | 28226.10 | 0.99% |
| 2025-08-25 | 2.07 | 2.09 | 0.02 | 0.97% | 2.06 | 2.10 | 1373511 | 28659.26 | 1.01% |
| 2025-08-22 | 2.08 | 2.07 | -0.01 | -0.48% | 2.04 | 2.09 | 1081372 | 22302.33 | 0.80% |
| 2025-08-21 | 2.06 | 2.08 | 0.02 | 0.97% | 2.05 | 2.09 | 1349249 | 28022.20 | 1.00% |
| 2025-08-20 | 2.04 | 2.06 | 0.03 | 1.48% | 2.03 | 2.06 | 1141834 | 23368.84 | 0.84% |
| 2025-08-19 | 2.03 | 2.03 | 0.00 | 0.00% | 2.03 | 2.05 | 1016712 | 20741.20 | 0.75% |
| 2025-08-18 | 2.04 | 2.03 | 0.00 | 0.00% | 2.02 | 2.05 | 906281 | 18447.68 | 0.67% |
| 2025-08-15 | 2.01 | 2.03 | 0.03 | 1.50% | 2.00 | 2.04 | 863560 | 17522.38 | 0.64% |
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
