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 |
|---|
| 2025-12-12 | 13.77 | 13.75 | 0.01 | 0.07% | 13.72 | 13.81 | 91475 | 12583.29 | 0.31% |
| 2025-12-11 | 13.87 | 13.74 | -0.11 | -0.79% | 13.73 | 13.93 | 77604 | 10715.68 | 0.26% |
| 2025-12-10 | 13.91 | 13.85 | -0.10 | -0.72% | 13.81 | 13.94 | 73174 | 10142.34 | 0.25% |
| 2025-12-09 | 14.09 | 13.95 | -0.21 | -1.48% | 13.92 | 14.20 | 89535 | 12539.51 | 0.30% |
| 2025-12-08 | 14.33 | 14.16 | -0.20 | -1.39% | 14.07 | 14.37 | 89009 | 12596.48 | 0.30% |
| 2025-12-05 | 14.30 | 14.36 | 0.06 | 0.42% | 14.26 | 14.45 | 67654 | 9713.30 | 0.23% |
| 2025-12-04 | 14.33 | 14.30 | -0.05 | -0.35% | 14.27 | 14.47 | 63860 | 9161.25 | 0.22% |
| 2025-12-03 | 14.36 | 14.35 | -0.06 | -0.42% | 14.26 | 14.42 | 67475 | 9680.74 | 0.23% |
| 2025-12-02 | 14.30 | 14.41 | 0.12 | 0.84% | 14.20 | 14.44 | 90511 | 12992.81 | 0.31% |
| 2025-12-01 | 13.99 | 14.29 | 0.32 | 2.29% | 13.99 | 14.32 | 118869 | 16877.87 | 0.40% |
| 2025-11-28 | 14.01 | 13.97 | -0.02 | -0.14% | 13.91 | 14.03 | 63944 | 8932.26 | 0.22% |
| 2025-11-27 | 13.95 | 13.99 | 0.00 | 0.00% | 13.89 | 14.03 | 58060 | 8105.39 | 0.20% |
| 2025-11-26 | 14.11 | 13.99 | -0.17 | -1.20% | 13.97 | 14.18 | 101534 | 14239.42 | 0.34% |
| 2025-11-25 | 14.25 | 14.16 | 0.02 | 0.14% | 14.12 | 14.35 | 108776 | 15457.80 | 0.37% |
| 2025-11-24 | 14.30 | 14.14 | -0.13 | -0.91% | 14.12 | 14.40 | 91064 | 12945.69 | 0.31% |
| 2025-11-21 | 14.45 | 14.27 | -0.23 | -1.59% | 14.24 | 14.60 | 110711 | 15962.02 | 0.37% |
| 2025-11-20 | 14.70 | 14.50 | -0.33 | -2.23% | 14.50 | 14.77 | 88923 | 12978.76 | 0.30% |
| 2025-11-19 | 14.62 | 14.83 | 0.24 | 1.64% | 14.62 | 14.89 | 109124 | 16118.65 | 0.37% |
| 2025-11-18 | 14.80 | 14.59 | -0.22 | -1.49% | 14.53 | 14.84 | 75653 | 11063.46 | 0.26% |
| 2025-11-17 | 14.84 | 14.81 | 0.04 | 0.27% | 14.62 | 14.95 | 89030 | 13155.64 | 0.30% |
| 2025-11-14 | 14.75 | 14.77 | 0.00 | 0.00% | 14.69 | 15.01 | 94698 | 14091.22 | 0.32% |
| 2025-11-13 | 14.80 | 14.77 | -0.18 | -1.20% | 14.62 | 14.81 | 145396 | 21421.21 | 0.49% |
| 2025-11-12 | 14.86 | 14.95 | 0.14 | 0.95% | 14.81 | 15.17 | 160511 | 24108.61 | 0.54% |
| 2025-11-11 | 14.86 | 14.81 | -0.08 | -0.54% | 14.80 | 14.97 | 81947 | 12189.04 | 0.28% |
| 2025-11-10 | 14.86 | 14.89 | 0.00 | 0.00% | 14.61 | 14.96 | 119938 | 17833.08 | 0.41% |
| 2025-11-07 | 14.74 | 14.89 | 0.13 | 0.88% | 14.70 | 15.04 | 175730 | 26213.52 | 0.59% |
| 2025-11-06 | 14.55 | 14.76 | 0.17 | 1.17% | 14.50 | 14.81 | 145156 | 21388.40 | 0.49% |
| 2025-11-05 | 14.46 | 14.59 | 0.05 | 0.34% | 14.39 | 14.65 | 108475 | 15772.33 | 0.37% |
| 2025-11-04 | 14.62 | 14.54 | -0.07 | -0.48% | 14.49 | 14.72 | 135421 | 19775.52 | 0.46% |
| 2025-11-03 | 14.58 | 14.61 | 0.22 | 1.53% | 14.43 | 14.70 | 201964 | 29435.72 | 0.68% |
| 2025-10-31 | 14.61 | 14.39 | -0.19 | -1.30% | 14.34 | 14.69 | 217343 | 31435.73 | 0.73% |
| 2025-10-30 | 14.28 | 14.58 | 0.60 | 4.29% | 14.15 | 14.72 | 491050 | 71345.64 | 1.66% |
| 2025-10-29 | 13.92 | 13.98 | 0.02 | 0.14% | 13.83 | 13.99 | 93634 | 13043.69 | 0.32% |
| 2025-10-28 | 14.08 | 13.96 | -0.14 | -0.99% | 13.94 | 14.12 | 121172 | 16992.30 | 0.41% |
| 2025-10-27 | 14.04 | 14.10 | 0.07 | 0.50% | 13.88 | 14.20 | 187732 | 26413.24 | 0.63% |
| 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% |
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
