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 |
|---|
| 2025-06-18 | 14.60 | 14.30 | -0.15 | -1.04% | 14.25 | 14.67 | 227738 | 32813.46 | 0.77% |
| 2025-06-17 | 14.00 | 14.45 | 0.30 | 2.12% | 13.83 | 14.59 | 407678 | 58035.84 | 1.38% |
| 2025-06-16 | 14.55 | 14.15 | -0.11 | -0.77% | 14.09 | 14.93 | 489297 | 70892.46 | 1.65% |
| 2025-06-13 | 14.30 | 14.26 | 0.53 | 3.86% | 13.93 | 14.49 | 585413 | 83388.99 | 1.98% |
| 2025-06-12 | 13.65 | 13.73 | 0.15 | 1.10% | 13.61 | 13.79 | 117753 | 16147.01 | 0.40% |
| 2025-06-11 | 13.55 | 13.58 | 0.09 | 0.67% | 13.48 | 13.61 | 65593 | 8886.98 | 0.22% |
| 2025-06-10 | 13.82 | 13.72 | -0.12 | -0.87% | 13.64 | 13.89 | 85958 | 11835.89 | 0.29% |
| 2025-06-09 | 13.62 | 13.84 | 0.24 | 1.76% | 13.62 | 13.86 | 111235 | 15315.49 | 0.38% |
| 2025-06-06 | 13.55 | 13.60 | 0.09 | 0.67% | 13.49 | 13.62 | 58222 | 7912.95 | 0.20% |
| 2025-06-05 | 13.56 | 13.51 | -0.05 | -0.37% | 13.47 | 13.59 | 44537 | 6021.00 | 0.15% |
| 2025-06-04 | 13.50 | 13.56 | 0.08 | 0.59% | 13.48 | 13.63 | 72852 | 9881.41 | 0.25% |
| 2025-06-03 | 13.48 | 13.48 | 0.02 | 0.15% | 13.43 | 13.50 | 65765 | 8860.67 | 0.22% |
| 2025-05-30 | 13.45 | 13.46 | -0.03 | -0.22% | 13.40 | 13.48 | 40816 | 5486.33 | 0.14% |
| 2025-05-29 | 13.48 | 13.49 | 0.00 | 0.00% | 13.36 | 13.50 | 59118 | 7953.50 | 0.20% |
| 2025-05-28 | 13.27 | 13.49 | 0.22 | 1.66% | 13.25 | 13.52 | 87108 | 11697.82 | 0.29% |
| 2025-05-27 | 13.30 | 13.27 | -0.03 | -0.23% | 13.22 | 13.33 | 43726 | 5801.08 | 0.15% |
| 2025-05-26 | 13.28 | 13.30 | 0.02 | 0.15% | 13.25 | 13.37 | 47145 | 6270.50 | 0.16% |
| 2025-05-23 | 13.59 | 13.28 | -0.28 | -2.06% | 13.23 | 13.75 | 132193 | 17781.81 | 0.45% |
| 2025-05-22 | 13.52 | 13.56 | 0.01 | 0.07% | 13.48 | 13.61 | 69754 | 9450.41 | 0.24% |
| 2025-05-21 | 13.57 | 13.55 | 0.03 | 0.22% | 13.51 | 13.58 | 59770 | 8097.66 | 0.20% |
| 2025-05-20 | 13.38 | 13.52 | 0.15 | 1.12% | 13.32 | 13.54 | 73043 | 9826.66 | 0.25% |
| 2025-05-19 | 13.38 | 13.37 | 0.02 | 0.15% | 13.29 | 13.39 | 47228 | 6304.29 | 0.16% |
| 2025-05-16 | 13.44 | 13.35 | -0.10 | -0.74% | 13.33 | 13.48 | 72161 | 9644.11 | 0.24% |
| 2025-05-15 | 13.63 | 13.45 | -0.18 | -1.32% | 13.45 | 13.63 | 74136 | 10017.80 | 0.25% |
| 2025-05-14 | 13.48 | 13.63 | 0.14 | 1.04% | 13.41 | 13.63 | 102805 | 13919.41 | 0.35% |
| 2025-05-13 | 13.57 | 13.49 | -0.02 | -0.15% | 13.46 | 13.61 | 82579 | 11168.53 | 0.28% |
| 2025-05-12 | 13.41 | 13.51 | 0.13 | 0.97% | 13.36 | 13.51 | 93436 | 12563.83 | 0.32% |
| 2025-05-09 | 13.45 | 13.38 | -0.07 | -0.52% | 13.34 | 13.50 | 61853 | 8291.19 | 0.21% |
| 2025-05-08 | 13.45 | 13.45 | -0.09 | -0.66% | 13.41 | 13.51 | 81288 | 10940.57 | 0.27% |
| 2025-05-07 | 13.55 | 13.54 | 0.08 | 0.59% | 13.40 | 13.63 | 111947 | 15115.80 | 0.38% |
| 2025-05-06 | 13.32 | 13.46 | 0.13 | 0.98% | 13.25 | 13.48 | 111116 | 14877.37 | 0.38% |
| 2025-04-30 | 13.21 | 13.33 | 0.10 | 0.76% | 13.20 | 13.36 | 69611 | 9269.97 | 0.24% |
| 2025-04-29 | 13.31 | 13.23 | -0.11 | -0.82% | 13.19 | 13.36 | 78799 | 10456.51 | 0.27% |
| 2025-04-28 | 13.45 | 13.34 | -0.11 | -0.82% | 13.26 | 13.45 | 69015 | 9198.80 | 0.23% |
| 2025-04-25 | 13.74 | 13.45 | -0.28 | -2.04% | 13.39 | 13.80 | 141077 | 19111.49 | 0.48% |
| 2025-04-24 | 13.50 | 13.73 | 0.44 | 3.31% | 13.46 | 13.92 | 288199 | 39701.34 | 0.97% |
| 2025-04-23 | 13.37 | 13.29 | -0.04 | -0.30% | 13.24 | 13.39 | 88413 | 11751.76 | 0.30% |
| 2025-04-22 | 13.40 | 13.33 | -0.07 | -0.52% | 13.32 | 13.47 | 75847 | 10146.03 | 0.26% |
| 2025-04-21 | 13.39 | 13.40 | 0.02 | 0.15% | 13.31 | 13.43 | 51100 | 6836.54 | 0.17% |
| 2025-04-18 | 13.38 | 13.38 | 0.06 | 0.45% | 13.33 | 13.50 | 66358 | 8887.35 | 0.22% |
| 2025-04-17 | 13.40 | 13.32 | -0.09 | -0.67% | 13.29 | 13.40 | 52667 | 7021.12 | 0.18% |
| 2025-04-16 | 13.34 | 13.41 | 0.06 | 0.45% | 13.21 | 13.43 | 70451 | 9384.02 | 0.24% |
| 2025-04-15 | 13.41 | 13.35 | -0.06 | -0.45% | 13.26 | 13.41 | 72190 | 9614.91 | 0.24% |
| 2025-04-14 | 13.24 | 13.41 | 0.25 | 1.90% | 13.20 | 13.49 | 113781 | 15184.44 | 0.38% |
| 2025-04-11 | 12.87 | 13.16 | 0.07 | 0.53% | 12.85 | 13.20 | 107121 | 14006.10 | 0.36% |
| 2025-04-10 | 13.11 | 13.09 | 0.15 | 1.16% | 13.02 | 13.25 | 198813 | 26097.67 | 0.67% |
| 2025-04-09 | 12.71 | 12.94 | 0.08 | 0.62% | 12.50 | 13.03 | 208016 | 26525.37 | 0.70% |
| 2025-04-08 | 12.60 | 12.86 | 0.22 | 1.74% | 12.41 | 12.88 | 217240 | 27468.42 | 0.73% |
| 2025-04-07 | 13.05 | 12.64 | -1.40 | -9.97% | 12.64 | 13.42 | 262230 | 33519.74 | 0.89% |
| 2025-04-03 | 14.00 | 14.04 | -0.05 | -0.35% | 13.90 | 14.13 | 114203 | 16014.21 | 0.39% |
| 2025-04-02 | 14.15 | 14.09 | -0.15 | -1.05% | 14.00 | 14.20 | 130825 | 18420.35 | 0.44% |
| 2025-04-01 | 14.18 | 14.24 | 0.16 | 1.14% | 14.17 | 14.45 | 166200 | 23749.02 | 0.56% |
| 2025-03-31 | 14.23 | 14.08 | -0.21 | -1.47% | 14.03 | 14.25 | 170428 | 24063.26 | 0.58% |
| 2025-03-28 | 14.52 | 14.29 | -0.26 | -1.79% | 14.28 | 14.53 | 171072 | 24610.33 | 0.58% |
| 2025-03-27 | 14.96 | 14.55 | -0.35 | -2.35% | 14.46 | 15.01 | 207591 | 30295.23 | 0.70% |
| 2025-03-26 | 15.03 | 14.90 | -0.27 | -1.78% | 14.80 | 15.16 | 219503 | 32817.08 | 0.74% |
| 2025-03-25 | 15.30 | 15.17 | -0.25 | -1.62% | 15.07 | 15.30 | 169736 | 25752.15 | 0.57% |
| 2025-03-24 | 15.77 | 15.42 | -0.11 | -0.71% | 15.07 | 15.79 | 338646 | 51858.47 | 1.14% |
| 2025-03-21 | 15.03 | 15.53 | 0.59 | 3.95% | 15.02 | 15.90 | 499918 | 77462.55 | 1.69% |
| 2025-03-20 | 14.44 | 14.94 | 0.48 | 3.32% | 14.42 | 14.94 | 279018 | 41138.93 | 0.94% |
| 2025-03-19 | 14.62 | 14.46 | -0.17 | -1.16% | 14.41 | 14.62 | 137953 | 19996.37 | 0.47% |
| 2025-03-18 | 14.78 | 14.63 | -0.04 | -0.27% | 14.51 | 14.78 | 197154 | 28848.89 | 0.67% |
| 2025-03-17 | 14.56 | 14.67 | 0.43 | 3.02% | 14.50 | 15.04 | 377597 | 55555.55 | 1.28% |
| 2025-03-14 | 14.08 | 14.24 | 0.21 | 1.50% | 14.05 | 14.27 | 181355 | 25678.79 | 0.61% |
| 2025-03-13 | 14.00 | 14.03 | 0.04 | 0.29% | 13.93 | 14.13 | 105671 | 14821.82 | 0.36% |
| 2025-03-12 | 14.00 | 13.99 | 0.00 | 0.00% | 13.91 | 14.03 | 51923 | 7254.36 | 0.18% |
| 2025-03-11 | 13.85 | 13.99 | 0.07 | 0.50% | 13.68 | 14.01 | 97374 | 13515.51 | 0.33% |
| 2025-03-10 | 13.95 | 13.92 | -0.03 | -0.22% | 13.85 | 14.01 | 82768 | 11526.77 | 0.28% |
| 2025-03-07 | 13.95 | 13.95 | -0.01 | -0.07% | 13.90 | 14.06 | 86956 | 12166.54 | 0.29% |
| 2025-03-06 | 14.06 | 13.96 | -0.09 | -0.64% | 13.89 | 14.06 | 120285 | 16748.62 | 0.41% |
| 2025-03-05 | 14.07 | 14.05 | -0.04 | -0.28% | 13.98 | 14.10 | 57726 | 8097.88 | 0.19% |
| 2025-03-04 | 14.18 | 14.09 | -0.17 | -1.19% | 14.03 | 14.19 | 86314 | 12144.61 | 0.29% |
| 2025-03-03 | 14.54 | 14.26 | -0.18 | -1.25% | 14.23 | 14.64 | 157163 | 22587.46 | 0.53% |
| 2025-02-28 | 14.15 | 14.44 | 0.29 | 2.05% | 14.11 | 14.48 | 175854 | 25260.29 | 0.59% |
| 2025-02-27 | 14.18 | 14.15 | -0.05 | -0.35% | 14.09 | 14.19 | 77794 | 10987.47 | 0.26% |
| 2025-02-26 | 14.13 | 14.20 | 0.05 | 0.35% | 14.11 | 14.27 | 66303 | 9402.12 | 0.22% |
| 2025-02-25 | 14.19 | 14.15 | -0.08 | -0.56% | 14.13 | 14.28 | 53116 | 7536.78 | 0.18% |
| 2025-02-24 | 14.31 | 14.23 | -0.15 | -1.04% | 14.20 | 14.34 | 78112 | 11127.52 | 0.26% |
| 2025-02-21 | 14.45 | 14.38 | -0.04 | -0.28% | 14.31 | 14.46 | 62509 | 8973.00 | 0.21% |
| 2025-02-20 | 14.35 | 14.42 | 0.08 | 0.56% | 14.33 | 14.49 | 78835 | 11374.32 | 0.27% |
上证大盘股票行情在线 K线走势图
