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 |
|---|
| 2026-03-26 | 16.42 | 16.70 | 0.28 | 1.71% | 16.29 | 16.71 | 320814 | 53052.22 | 1.08% |
| 2026-03-25 | 15.98 | 16.42 | 0.06 | 0.37% | 15.87 | 16.49 | 289376 | 46942.91 | 0.98% |
| 2026-03-24 | 16.09 | 16.36 | 0.03 | 0.18% | 15.98 | 16.39 | 301986 | 48891.99 | 1.02% |
| 2026-03-23 | 16.88 | 16.33 | -0.48 | -2.86% | 16.20 | 16.88 | 339744 | 56166.75 | 1.15% |
| 2026-03-20 | 16.80 | 16.81 | -0.58 | -3.34% | 16.60 | 16.99 | 334185 | 56028.56 | 1.13% |
| 2026-03-19 | 17.63 | 17.39 | 0.29 | 1.70% | 17.11 | 17.80 | 446684 | 77918.74 | 1.51% |
| 2026-03-18 | 17.46 | 17.10 | -0.67 | -3.77% | 16.83 | 17.46 | 336024 | 57221.38 | 1.14% |
| 2026-03-17 | 17.57 | 17.77 | -0.05 | -0.28% | 17.33 | 17.92 | 382434 | 67230.29 | 1.29% |
| 2026-03-16 | 17.99 | 17.82 | 0.13 | 0.73% | 17.76 | 18.49 | 398035 | 71936.05 | 1.34% |
| 2026-03-13 | 18.32 | 17.69 | -0.34 | -1.89% | 17.63 | 18.40 | 349096 | 62646.00 | 1.18% |
| 2026-03-12 | 18.46 | 18.03 | -0.10 | -0.55% | 18.00 | 18.58 | 525438 | 95920.49 | 1.77% |
| 2026-03-11 | 17.60 | 18.13 | 0.24 | 1.34% | 17.56 | 18.20 | 545609 | 97523.41 | 1.84% |
| 2026-03-10 | 17.99 | 17.89 | -1.32 | -6.87% | 17.50 | 18.22 | 649304 | 116005.62 | 2.19% |
| 2026-03-09 | 20.55 | 19.21 | 0.47 | 2.51% | 18.93 | 20.55 | 1083982 | 216075.08 | 3.66% |
| 2026-03-06 | 18.88 | 18.74 | -1.06 | -5.35% | 18.32 | 19.10 | 711140 | 132756.08 | 2.40% |
| 2026-03-05 | 19.83 | 19.80 | -0.88 | -4.26% | 18.70 | 21.52 | 1236058 | 240490.98 | 4.18% |
| 2026-03-04 | 21.00 | 20.68 | 0.26 | 1.27% | 18.38 | 21.85 | 1699378 | 346772.03 | 5.74% |
| 2026-03-03 | 19.46 | 20.42 | 1.86 | 10.02% | 19.20 | 20.42 | 1159181 | 230163.84 | 3.92% |
| 2026-03-02 | 18.56 | 18.56 | 1.69 | 10.02% | 18.03 | 18.56 | 1495300 | 276046.62 | 5.05% |
| 2026-02-27 | 16.88 | 16.87 | -0.01 | -0.06% | 16.64 | 17.05 | 272816 | 45924.71 | 0.92% |
| 2026-02-26 | 17.03 | 16.88 | -0.17 | -1.00% | 16.70 | 17.30 | 325744 | 55128.78 | 1.10% |
| 2026-02-25 | 17.38 | 17.05 | -0.33 | -1.90% | 16.94 | 17.46 | 640327 | 109991.98 | 2.16% |
| 2026-02-24 | 16.28 | 17.38 | 1.58 | 10.00% | 16.18 | 17.38 | 390621 | 66856.05 | 1.32% |
| 2026-02-13 | 15.80 | 15.80 | -0.31 | -1.92% | 15.51 | 15.88 | 196769 | 30919.96 | 0.66% |
| 2026-02-12 | 16.10 | 16.11 | 0.07 | 0.44% | 16.01 | 16.35 | 212293 | 34336.52 | 0.72% |
| 2026-02-11 | 15.50 | 16.04 | 0.38 | 2.43% | 15.50 | 16.10 | 237174 | 37771.02 | 0.80% |
| 2026-02-10 | 15.68 | 15.66 | 0.09 | 0.58% | 15.50 | 15.83 | 156330 | 24490.00 | 0.53% |
| 2026-02-09 | 15.73 | 15.57 | -0.13 | -0.83% | 15.50 | 15.79 | 178649 | 27868.12 | 0.60% |
| 2026-02-06 | 15.30 | 15.70 | 0.21 | 1.36% | 15.09 | 15.87 | 237436 | 37010.22 | 0.80% |
| 2026-02-05 | 15.80 | 15.49 | -0.37 | -2.33% | 15.38 | 16.01 | 196338 | 30639.29 | 0.66% |
| 2026-02-04 | 15.72 | 15.86 | 0.30 | 1.93% | 15.51 | 15.94 | 310051 | 48832.80 | 1.05% |
| 2026-02-03 | 15.66 | 15.56 | 0.10 | 0.65% | 15.29 | 15.74 | 239708 | 37098.17 | 0.81% |
| 2026-02-02 | 15.83 | 15.46 | -1.09 | -6.59% | 15.43 | 16.19 | 423177 | 66618.55 | 1.43% |
| 2026-01-30 | 16.97 | 16.55 | -0.66 | -3.83% | 16.03 | 17.21 | 596284 | 98626.91 | 2.01% |
| 2026-01-29 | 17.00 | 17.21 | 0.51 | 3.05% | 16.22 | 17.38 | 846267 | 142829.44 | 2.86% |
| 2026-01-28 | 16.41 | 16.70 | 0.60 | 3.73% | 16.18 | 17.19 | 570607 | 95311.94 | 1.93% |
| 2026-01-27 | 16.36 | 16.10 | -0.26 | -1.59% | 16.01 | 16.66 | 352142 | 57081.25 | 1.19% |
| 2026-01-26 | 15.76 | 16.36 | 0.88 | 5.68% | 15.76 | 16.50 | 459556 | 74311.92 | 1.55% |
| 2026-01-23 | 15.50 | 15.48 | -0.17 | -1.09% | 15.35 | 15.64 | 212587 | 32911.26 | 0.72% |
| 2026-01-22 | 15.14 | 15.65 | 0.57 | 3.78% | 15.14 | 15.95 | 338431 | 53077.62 | 1.14% |
| 2026-01-21 | 14.93 | 15.08 | 0.14 | 0.94% | 14.85 | 15.15 | 161903 | 24302.15 | 0.55% |
| 2026-01-20 | 15.00 | 14.94 | 0.00 | 0.00% | 14.78 | 15.03 | 148465 | 22111.80 | 0.50% |
| 2026-01-19 | 14.83 | 14.94 | 0.14 | 0.95% | 14.66 | 15.03 | 180196 | 26860.79 | 0.61% |
| 2026-01-16 | 15.27 | 14.80 | -0.76 | -4.88% | 14.71 | 15.30 | 265527 | 39565.33 | 0.90% |
| 2026-01-15 | 15.50 | 15.56 | -0.02 | -0.13% | 15.25 | 15.59 | 253989 | 39178.65 | 0.86% |
| 2026-01-14 | 15.50 | 15.58 | 0.29 | 1.90% | 15.35 | 16.00 | 494786 | 77416.20 | 1.67% |
| 2026-01-13 | 14.62 | 15.29 | 0.87 | 6.03% | 14.62 | 15.53 | 533264 | 80750.00 | 1.80% |
| 2026-01-12 | 14.55 | 14.42 | -0.12 | -0.83% | 14.32 | 14.55 | 171198 | 24656.33 | 0.58% |
| 2026-01-09 | 14.45 | 14.54 | 0.24 | 1.68% | 14.31 | 14.61 | 221668 | 32056.32 | 0.75% |
| 2026-01-08 | 14.05 | 14.30 | 0.20 | 1.42% | 13.98 | 14.36 | 126897 | 18033.35 | 0.43% |
| 2026-01-07 | 14.32 | 14.10 | -0.35 | -2.42% | 14.06 | 14.32 | 147833 | 20929.27 | 0.50% |
| 2026-01-06 | 14.06 | 14.45 | 0.31 | 2.19% | 14.05 | 14.45 | 191532 | 27387.99 | 0.65% |
| 2026-01-05 | 14.49 | 14.14 | 0.10 | 0.71% | 14.05 | 14.59 | 278587 | 39689.68 | 0.94% |
| 2025-12-31 | 14.05 | 14.04 | 0.01 | 0.07% | 13.96 | 14.17 | 77091 | 10816.39 | 0.26% |
| 2025-12-30 | 14.02 | 14.03 | 0.10 | 0.72% | 13.86 | 14.15 | 102145 | 14339.01 | 0.35% |
| 2025-12-29 | 13.86 | 13.93 | 0.06 | 0.43% | 13.81 | 14.03 | 89686 | 12512.32 | 0.30% |
| 2025-12-26 | 13.80 | 13.87 | 0.07 | 0.51% | 13.77 | 13.91 | 63945 | 8853.97 | 0.22% |
| 2025-12-25 | 13.84 | 13.80 | -0.04 | -0.29% | 13.76 | 13.89 | 68705 | 9499.04 | 0.23% |
| 2025-12-24 | 13.71 | 13.84 | 0.10 | 0.73% | 13.67 | 13.86 | 69327 | 9565.61 | 0.23% |
| 2025-12-23 | 13.74 | 13.74 | 0.03 | 0.22% | 13.71 | 13.82 | 65139 | 8951.88 | 0.22% |
| 2025-12-22 | 13.76 | 13.71 | -0.01 | -0.07% | 13.66 | 13.76 | 62595 | 8580.53 | 0.21% |
| 2025-12-19 | 13.73 | 13.72 | -0.06 | -0.44% | 13.67 | 13.78 | 70164 | 9628.17 | 0.24% |
| 2025-12-18 | 13.66 | 13.78 | 0.15 | 1.10% | 13.61 | 13.82 | 89195 | 12241.48 | 0.30% |
| 2025-12-17 | 13.52 | 13.63 | 0.05 | 0.37% | 13.44 | 13.65 | 74488 | 10094.52 | 0.25% |
| 2025-12-16 | 13.79 | 13.58 | -0.19 | -1.38% | 13.50 | 13.80 | 108358 | 14720.08 | 0.37% |
| 2025-12-15 | 13.81 | 13.77 | 0.02 | 0.15% | 13.73 | 13.85 | 72237 | 9959.30 | 0.24% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
