中海油服

sh601808 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.16

涨跌幅

+6.56%

成交量

45,805,200 股

成交额

597,710,848 元

换手率

1.55%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.37	13.16	13.30	12.36	+6.56%	45,805,200	597,710,848	1.55
2026-10-13	12.38	12.35	12.53	12.31	-0.32%	10,158,500	126,115,344	0.34
2026-10-12	12.57	12.39	12.65	12.35	-1.43%	10,753,100	134,156,856	0.36
2026-10-09	12.58	12.57	12.75	12.53	+0.08%	17,797,800	225,292,832	0.60
2026-10-08	12.28	12.56	12.62	12.23	+2.78%	15,420,500	193,092,400	0.52
2026-09-30	12.06	12.22	12.24	12.03	+1.33%	7,019,900	85,454,248	0.24
2026-09-29	12.09	12.06	12.20	12.03	-0.90%	7,202,900	87,076,264	0.24
2026-09-28	12.07	12.17	12.21	12.00	+0.41%	9,759,900	118,253,552	0.33
2026-09-24	12.13	12.12	12.26	12.12	+0.00%	9,608,200	117,101,264	0.32
2026-09-23	12.17	12.12	12.22	12.04	-0.90%	8,808,100	106,767,864	0.30
2026-09-22	12.39	12.23	12.48	12.23	-2.32%	11,502,000	141,391,872	0.39
2026-09-21	12.13	12.52	12.57	12.05	+3.05%	16,292,400	201,324,864	0.55
2026-09-18	12.05	12.15	12.19	11.99	+0.66%	8,848,600	107,173,640	0.30
2026-09-17	12.27	12.07	12.30	12.03	-2.74%	12,069,900	146,364,304	0.41
2026-09-16	12.32	12.41	12.49	12.21	+0.89%	12,656,200	156,157,568	0.43
2026-09-15	12.37	12.30	12.41	12.19	-0.57%	18,951,000	232,375,504	0.64
2026-09-14	12.73	12.37	12.76	12.35	-0.72%	14,031,500	175,640,672	0.47
2026-09-11	12.97	12.46	12.99	12.46	-2.04%	19,199,900	243,427,488	0.65
2026-09-10	13.05	12.72	13.07	12.72	-1.24%	13,369,400	171,875,088	0.45
2026-09-09	12.87	12.88	13.00	12.76	+0.23%	13,863,000	178,538,240	0.47
2026-09-08	12.41	12.85	12.86	12.40	+3.30%	15,671,500	198,457,328	0.53
2026-09-07	12.51	12.44	12.58	12.34	-0.48%	10,560,300	131,452,472	0.36
2026-09-04	12.53	12.50	12.66	12.47	-0.24%	10,839,500	136,152,416	0.37
2026-09-03	12.56	12.53	12.77	12.51	-1.18%	12,508,100	157,815,856	0.42
2026-09-02	13.20	12.68	13.26	12.65	-1.78%	19,866,300	255,029,984	0.67
2026-09-01	12.88	12.91	13.05	12.83	+0.16%	11,802,600	152,721,616	0.40
2026-08-31	13.00	12.89	13.07	12.66	+0.31%	18,414,800	236,786,592	0.62
2026-08-28	12.55	12.85	12.97	12.55	+2.15%	26,827,700	343,220,896	0.91
2026-08-27	12.30	12.58	12.60	12.20	+1.94%	19,127,600	238,163,184	0.65
2026-08-26	12.26	12.34	12.37	12.13	-0.72%	15,469,000	189,627,648	0.52

需要全历史数据与程序化访问？查看中海油服日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601808 获取全部历史日线。