证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中海油服(601808)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 15.63 16.09 15.39 16.08 122361 1930207 0.31 1.97%
2009-11-24 16.62 16.67 15.72 15.77 197706 3218822 -0.79 -4.77%
2009-11-23 16.48 16.66 16.28 16.56 123443 2034313 0.05 0.30%
2009-11-20 16.55 16.72 16.44 16.51 131142 2172266 -0.17 -1.02%
2009-11-19 16.50 16.75 16.36 16.68 149509 2478116 0.25 1.52%
2009-11-18 16.19 16.59 16.08 16.43 151799 2488203 0.26 1.61%
2009-11-17 16.25 16.41 16.13 16.17 143996 2341979 -0.03 -0.18%
2009-11-16 15.81 16.25 15.81 16.20 189199 3040757 0.51 3.25%
2009-11-13 15.50 15.76 15.22 15.69 102942 1588042 0.08 0.51%
2009-11-12 15.46 15.77 15.44 15.61 99415 1553969 0.13 0.84%
2009-11-11 15.50 15.56 15.38 15.48 81915 1266924 -0.11 -0.71%
2009-11-10 15.87 16.00 15.57 15.59 154441 2437619 0.03 0.19%
2009-11-09 15.61 15.69 15.34 15.56 128256 1987267 -0.15 -0.95%
2009-11-06 15.85 15.85 15.57 15.71 120119 1882559 0.01 0.06%
2009-11-05 15.67 15.86 15.38 15.70 121954 1906687 0.10 0.64%
2009-11-04 15.40 15.75 15.32 15.60 149605 2330666 0.13 0.84%
2009-11-03 15.10 15.60 15.04 15.47 191195 2946154 0.44 2.93%
2009-11-02 14.25 15.05 14.22 15.03 124535 1836935 0.25 1.69%
2009-10-30 14.90 14.98 14.60 14.78 123404 1827370 0.14 0.96%
2009-10-29 14.29 15.10 14.15 14.64 212796 3144016 0.38 2.67%
2009-10-28 14.19 14.33 14.01 14.26 62615 888214 0.06 0.42%
2009-10-27 14.74 14.74 14.16 14.20 103391 1492573 -0.70 -4.70%
2009-10-26 15.09 15.09 14.73 14.90 69673 1036303 -0.16 -1.06%
2009-10-23 14.85 15.10 14.81 15.06 94299 1414305 0.28 1.89%
2009-10-22 14.98 15.10 14.71 14.78 64021 951242 -0.12 -0.81%
2009-10-21 15.09 15.09 14.85 14.90 72436 1083185 -0.21 -1.39%
2009-10-20 15.00 15.19 14.86 15.11 121583 1827674 0.31 2.10%
2009-10-19 14.54 14.86 14.46 14.80 67250 991618 0.24 1.65%
2009-10-16 14.64 14.85 14.38 14.56 59173 864216 -0.04 -0.27%
2009-10-15 14.46 14.75 14.35 14.60 94539 1378484 0.21 1.46%
2009-10-14 14.19 14.59 14.15 14.39 97212 1399991 0.26 1.84%
2009-10-13 13.95 14.24 13.90 14.13 57471 807786 0.19 1.36%
2009-10-12 14.40 14.47 13.60 13.94 87406 1231792 -0.43 -2.99%
2009-10-09 13.91 14.44 13.91 14.37 55244 786382 0.66 4.81%
2009-09-30 13.50 13.80 13.50 13.71 34916 476225 0.25 1.86%
2009-09-29 13.56 13.68 13.36 13.46 54727 737513 -0.09 -0.66%
2009-09-28 13.99 14.14 13.48 13.55 44314 613096 -0.39 -2.80%
N 2009-09-25 13.89 14.05 13.76 13.94 41302 573252 0.00 0.00%
N 2009-09-24 13.85 14.04 13.65 13.94 48384 670891 0.02 0.14%
N 2009-09-23 14.33 14.47 13.80 13.92 67490 954309 -0.38 -2.66%
2009-09-22 14.64 14.75 14.28 14.30 64643 937175 -0.40 -2.72%
2009-09-21 14.70 14.75 14.28 14.70 69264 1004728 -0.17 -1.14%
2009-09-18 15.56 15.63 14.79 14.87 117050 1783146 -0.57 -3.69%
N 2009-09-17 14.92 15.48 14.92 15.44 133556 2036844 0.52 3.48%
2009-09-16 15.18 15.27 14.77 14.92 77851 1164972 -0.26 -1.71%
2009-09-15 15.09 15.29 14.93 15.18 103054 1556654 0.06 0.40%
2009-09-14 14.99 15.20 14.85 15.12 104139 1561989 0.01 0.07%
2009-09-11 14.91 15.25 14.85 15.11 94297 1420704 0.12 0.80%
2009-09-10 14.68 15.25 14.52 14.99 185444 2783855 0.29 1.97%
2009-09-09 14.70 14.90 14.37 14.70 101367 1486648 0.11 0.75%
2009-09-08 14.35 14.60 14.01 14.59 83045 1192994 0.14 0.97%
N 2009-09-07 14.48 14.70 14.32 14.45 100043 1453687 0.02 0.14%
N 2009-09-04 14.49 14.52 14.13 14.43 117265 1683166 -0.07 -0.48%
N 2009-09-03 13.88 14.52 13.72 14.50 120458 1711955 0.56 4.02%
2009-09-02 13.89 14.18 13.77 13.94 61517 861835 0.14 1.01%
2009-09-01 13.70 14.05 13.59 13.80 62637 864174 0.14 1.02%
N 2009-08-31 14.40 14.40 13.60 13.66 119154 1664819 -0.90 -6.18%
N 2009-08-28 14.93 14.93 14.39 14.56 81797 1193529 -0.37 -2.48%
N 2009-08-27 14.93 15.09 14.70 14.93 97237 1443490 -0.08 -0.53%
2009-08-26 14.50 15.15 14.43 15.01 114038 1695304 0.35 2.39%
N 2009-08-25 15.30 15.30 14.18 14.66 165832 2428987 -0.76 -4.93%
N 2009-08-24 15.50 15.54 15.10 15.42 185526 2840491 -0.15 -0.96%
N 2009-08-21 15.50 15.65 15.30 15.57 128470 1989904 0.07 0.45%
2009-08-20 14.98 15.59 14.93 15.50 116074 1770639 0.76 5.16%
2009-08-19 15.17 15.40 14.50 14.74 109923 1649337 -0.45 -2.96%
2009-08-18 14.78 15.29 14.65 15.19 95089 1426211 0.38 2.57%
2009-08-17 15.93 15.93 14.78 14.81 177111 2712955 -1.35 -8.35%
2009-08-14 16.96 17.00 16.15 16.16 106304 1749327 -0.71 -4.21%
2009-08-13 16.72 17.00 16.53 16.87 91237 1533765 0.16 0.96%
2009-08-12 17.69 17.70 16.68 16.71 134168 2296250 -1.11 -6.23%
2009-08-11 17.88 18.08 17.73 17.82 84178 1504877 -0.14 -0.78%
2009-08-10 17.65 17.99 17.50 17.96 127268 2246863 0.46 2.63%
N 2009-08-07 17.86 17.97 17.35 17.50 193129 3414603 -0.34 -1.91%
2009-08-06 18.20 18.20 17.60 17.84 211129 3764845 -0.48 -2.62%
2009-08-05 18.56 18.95 18.00 18.32 195384 3619637 -0.35 -1.88%
2009-08-04 19.00 19.13 18.35 18.67 184526 3454784 -0.01 -0.05%
2009-08-03 18.48 18.88 18.45 18.68 199881 3732617 0.31 1.69%
2009-07-31 18.19 18.63 17.90 18.37 265030 4824097 0.43 2.40%
2009-07-30 17.84 18.21 17.30 17.94 232485 4134616 0.04 0.22%
2009-07-29 19.19 19.24 17.53 17.90 368477 6812534 -1.55 -7.97%
2009-07-28 19.65 19.70 19.11 19.45 271908 5241036 -0.18 -0.92%
2009-07-27 19.40 19.79 19.10 19.63 408717 7960839 0.36 1.87%
N 2009-07-24 18.40 19.90 18.30 19.27 589304 11256994 1.00 5.47%
2009-07-23 18.30 18.40 17.93 18.27 290689 5273352 -0.02 -0.11%
2009-07-22 17.30 18.49 17.22 18.29 476112 8585909 0.90 5.17%
2009-07-21 18.08 18.17 17.31 17.39 274128 4847191 -0.65 -3.60%
N 2009-07-20 17.19 18.28 17.19 18.04 460710 8216005 1.12 6.62%
2009-07-17 16.86 17.01 16.63 16.92 159231 2675397 0.03 0.18%
2009-07-16 17.25 17.46 16.82 16.89 219650 3768455 -0.21 -1.23%
2009-07-15 17.17 17.20 16.93 17.10 256403 4373374 0.00 0.00%
2009-07-14 16.69 17.16 16.66 17.10 309580 5263826 0.40 2.40%
2009-07-13 16.61 16.87 16.43 16.70 190799 3184564 0.04 0.24%
2009-07-10 16.49 16.92 16.40 16.66 263425 4393790 0.20 1.22%
2009-07-09 16.30 16.49 16.13 16.46 188306 3064411 0.11 0.67%
N 2009-07-08 16.31 16.39 16.02 16.35 173974 2821662 -0.13 -0.79%
N 2009-07-07 16.85 16.85 16.40 16.48 226202 3739960 -0.38 -2.25%
2009-07-06 16.42 16.95 16.35 16.86 244750 4091458 0.48 2.93%
N 2009-07-03 16.19 16.49 16.19 16.38 155044 2531760 -0.16 -0.97%
2009-07-02 16.16 16.57 16.14 16.54 227758 3735970 0.42 2.60%
2009-07-01 16.21 16.21 15.96 16.12 123591 1985465 -0.07 -0.43%
2009-06-30 16.31 16.58 16.13 16.19 218723 3578794 0.06 0.37%
2009-06-29 15.97 16.14 15.78 16.13 165319 2634991 0.16 1.00%
2009-06-26 16.03 16.15 15.87 15.97 129912 2077329 -0.01 -0.06%
2009-06-25 16.22 16.29 15.89 15.98 137171 2199447 -0.24 -1.48%
2009-06-24 15.98 16.23 15.74 16.22 216835 3457093 0.25 1.56%
2009-06-23 16.30 16.30 15.70 15.97 140333 2242774 -0.58 -3.50%
2009-06-22 16.73 16.84 16.40 16.55 148975 2478112 -0.16 -0.96%
2009-06-19 16.93 16.98 16.56 16.71 123771 2064865 -0.21 -1.24%
2009-06-18 16.67 16.96 16.66 16.92 183321 3076568 0.28 1.68%
2009-06-17 16.52 16.65 16.30 16.64 104041 1713107 0.15 0.91%
2009-06-16 16.60 16.72 16.38 16.49 66889 1104035 -0.30 -1.79%
2009-06-15 16.39 16.86 16.31 16.79 80847 1336022 0.33 2.00%
2009-06-12 16.71 16.90 16.41 16.46 88492 1471887 -0.25 -1.50%
2009-06-11 17.08 17.14 16.68 16.71 92560 1559982 -0.34 -1.99%
2009-06-10 16.95 17.29 16.92 17.05 159744 2731453 0.29 1.73%
2009-06-09 16.90 17.00 16.50 16.76 78163 1304889 -0.19 -1.12%
2009-06-08 16.77 17.18 16.50 16.95 145036 2439647 0.19 1.13%
2009-06-05 17.15 17.30 16.61 16.76 189185 3189413 -0.24 -1.41%
N 2009-06-04 17.49 17.49 16.60 17.00 317961 5369678 -0.59 -3.35%
2009-06-02 18.01 18.09 17.49 17.59 183481 3260853 -0.34 -1.90%
2009-06-01 17.90 18.18 17.49 17.93 213110 3797503 0.55 3.17%
2009-05-27 17.10 17.50 17.00 17.38 148744 2573705 0.39 2.29%
2009-05-26 17.13 17.99 16.90 16.99 218409 3800835 -0.09 -0.53%
2009-05-25 16.60 17.12 16.40 17.08 151035 2534836 0.12 0.71%