石化油服(600871)股票行情 石化油服股票行情 600871股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-14 | 2.05 | 2.00 | -0.05 | -2.44% | 2.00 | 2.05 | 816167 | 16511.70 | 0.60% |
| 2025-08-13 | 2.04 | 2.05 | 0.02 | 0.99% | 2.03 | 2.06 | 956527 | 19576.59 | 0.71% |
| 2025-08-12 | 2.02 | 2.03 | 0.00 | 0.00% | 2.02 | 2.04 | 656895 | 13338.41 | 0.48% |
| 2025-08-11 | 2.04 | 2.03 | -0.01 | -0.49% | 2.01 | 2.05 | 861444 | 17447.16 | 0.64% |
| 2025-08-08 | 2.02 | 2.04 | 0.02 | 0.99% | 2.01 | 2.05 | 987127 | 20124.33 | 0.73% |
| 2025-08-07 | 2.02 | 2.02 | 0.00 | 0.00% | 2.00 | 2.03 | 672822 | 13559.35 | 0.50% |
| 2025-08-06 | 2.02 | 2.02 | 0.01 | 0.50% | 2.00 | 2.03 | 674372 | 13611.16 | 0.50% |
| 2025-08-05 | 1.99 | 2.01 | 0.02 | 1.01% | 1.98 | 2.02 | 656913 | 13185.65 | 0.48% |
| 2025-08-04 | 1.97 | 1.99 | 0.01 | 0.51% | 1.96 | 2.00 | 700081 | 13854.55 | 0.52% |
| 2025-08-01 | 1.98 | 1.98 | -0.02 | -1.00% | 1.97 | 2.00 | 705008 | 14009.84 | 0.52% |
| 2025-07-31 | 2.04 | 2.00 | -0.04 | -1.96% | 1.99 | 2.05 | 1207389 | 24254.71 | 0.89% |
| 2025-07-30 | 2.04 | 2.04 | 0.02 | 0.99% | 2.03 | 2.07 | 1175952 | 24051.81 | 0.87% |
| 2025-07-29 | 2.02 | 2.02 | 0.00 | 0.00% | 2.00 | 2.04 | 750873 | 15177.90 | 0.55% |
| 2025-07-28 | 2.04 | 2.02 | -0.02 | -0.98% | 2.01 | 2.05 | 880071 | 17821.87 | 0.65% |
| 2025-07-25 | 2.07 | 2.04 | -0.03 | -1.45% | 2.04 | 2.08 | 1028403 | 21152.07 | 0.76% |
| 2025-07-24 | 2.02 | 2.07 | 0.04 | 1.97% | 2.01 | 2.07 | 1342454 | 27547.60 | 0.99% |
| 2025-07-23 | 2.05 | 2.03 | -0.02 | -0.98% | 2.02 | 2.06 | 866164 | 17661.17 | 0.64% |
| 2025-07-22 | 2.03 | 2.05 | 0.02 | 0.99% | 2.00 | 2.05 | 1074427 | 21801.09 | 0.79% |
| 2025-07-21 | 1.99 | 2.03 | 0.05 | 2.53% | 1.98 | 2.04 | 1248752 | 25168.75 | 0.92% |
| 2025-07-18 | 1.98 | 1.98 | 0.00 | 0.00% | 1.98 | 2.00 | 707238 | 14058.13 | 0.52% |
| 2025-07-17 | 1.97 | 1.98 | 0.01 | 0.51% | 1.96 | 1.99 | 813514 | 16061.95 | 0.60% |
| 2025-07-16 | 1.98 | 1.97 | -0.01 | -0.51% | 1.97 | 2.00 | 682955 | 13529.93 | 0.50% |
| 2025-07-15 | 2.02 | 1.98 | -0.05 | -2.46% | 1.96 | 2.03 | 1061116 | 21067.03 | 0.78% |
| 2025-07-14 | 2.02 | 2.03 | 0.02 | 1.00% | 2.01 | 2.04 | 1051754 | 21343.23 | 0.78% |
| 2025-07-11 | 2.00 | 2.01 | 0.01 | 0.50% | 1.99 | 2.02 | 918924 | 18448.82 | 0.68% |
| 2025-07-10 | 1.97 | 2.00 | 0.04 | 2.04% | 1.96 | 2.01 | 1412901 | 28188.17 | 1.04% |
| 2025-07-09 | 1.96 | 1.96 | 0.00 | 0.00% | 1.95 | 1.98 | 1029601 | 20265.24 | 0.76% |
| 2025-07-08 | 1.96 | 1.96 | 0.01 | 0.51% | 1.94 | 1.96 | 721570 | 14089.30 | 0.53% |
| 2025-07-07 | 1.95 | 1.95 | -0.01 | -0.51% | 1.93 | 1.96 | 846845 | 16485.71 | 0.63% |
| 2025-07-04 | 1.96 | 1.96 | 0.00 | 0.00% | 1.95 | 1.98 | 854087 | 16797.58 | 0.63% |
| 2025-07-03 | 1.97 | 1.96 | -0.01 | -0.51% | 1.95 | 1.98 | 846735 | 16611.79 | 0.63% |
| 2025-07-02 | 1.97 | 1.97 | 0.01 | 0.51% | 1.96 | 1.99 | 1149050 | 22699.73 | 0.85% |
| 2025-07-01 | 1.94 | 1.96 | 0.01 | 0.51% | 1.93 | 1.97 | 1297936 | 25383.78 | 0.96% |
| 2025-06-30 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.95 | 1306364 | 25341.95 | 0.96% |
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
