中海油服(601808)每周行情

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	14.25	16.75	14.22	16.08	2483541	39441496	1.30	8.80%
2009-10-30	13.59	15.19	13.59	14.78	1444458	21151578	1.07	7.80%
2009-09-30	13.70	15.63	13.36	13.71	1886763	27529808	0.05	0.37%
2009-08-31	18.48	19.13	13.60	13.66	2917455	48133236	-4.71	-25.64%
2009-07-31	16.21	19.90	15.96	18.37	6376273	112782672	2.18	13.46%
2009-06-30	17.90	18.18	15.70	16.19	3183869	53088440	-1.19	-6.85%
2009-05-27	15.66	17.99	15.45	17.38	2959080	49392188	2.00	13.00%
2009-04-30	14.41	15.88	13.58	15.38	3308356	49921356	1.08	7.55%
2009-03-31	12.70	15.44	12.23	14.30	2830231	39296040	1.32	10.17%
2009-02-27	13.78	16.29	12.90	12.98	3001615	43477956	-0.78	-5.67%
2009-01-23	12.22	14.08	12.22	13.76	612197	8112999	1.87	15.73%
2008-12-31	10.88	14.02	10.51	11.89	1683242	21227444	0.87	7.89%
2008-11-28	9.39	11.92	8.90	11.02	1189597	12735952	1.60	16.98%
2008-10-31	14.93	14.95	8.50	9.42	995414	10952081	-6.06	-39.15%
2008-09-26	16.04	16.04	10.68	15.48	964269	13728929	-0.52	-3.25%
2008-08-29	22.00	22.91	14.65	16.00	710017	12582518	-5.89	-26.91%
2008-07-31	23.53	26.10	21.50	21.89	859097	20200224	-1.52	-6.49%
2008-06-30	24.50	24.79	20.02	23.41	947571	21568356	-1.25	-5.07%
2008-05-30	26.01	28.12	24.46	24.66	1938580	51183900	-1.25	-4.82%
2008-04-30	21.50	26.99	20.00	25.91	2488441	58321680	4.09	18.74%
2008-03-31	32.19	33.80	19.82	21.82	1591301	41528856	-10.68	-32.86%
2008-02-29	30.00	34.00	29.15	32.50	1341668	42840616	2.59	8.66%
2008-01-31	34.50	37.58	26.45	29.91	3571915	118305560	-4.58	-13.28%
2007-12-28	31.28	36.79	29.86	34.49	2388226	79708392	2.54	7.95%
2007-11-30	45.65	48.52	31.80	31.95	2865790	110231232	-13.35	-29.47%
2007-10-31	37.70	54.80	37.00	45.30	6087397	272777632	5.41	13.56%
2007-09-28	35.00	41.50	33.10	39.89	2061430	73871400	0.00	0.00%