中海油服
SH601808 Forward-adjusted MAIN
12.22
+0.16
(+1.33%)
Open
12.06
High
12.24
Low
12.03
Prev close
12.06
Amplitude
1.74%
Volume
702.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
12.14
MA10
12.21
MA20
12.39
MA60
12.24
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.06 | 12.24 | 12.03 | 12.22 | 702万 |
| 2 | 2026-09-29 | 12.09 | 12.20 | 12.03 | 12.06 | 720万 |
| 3 | 2026-09-28 | 12.07 | 12.21 | 12.00 | 12.17 | 976万 |
| 4 | 2026-09-24 | 12.13 | 12.26 | 12.12 | 12.12 | 961万 |
| 5 | 2026-09-23 | 12.17 | 12.22 | 12.04 | 12.12 | 881万 |
| 6 | 2026-09-22 | 12.39 | 12.48 | 12.23 | 12.23 | 1,150万 |
| 7 | 2026-09-21 | 12.13 | 12.57 | 12.05 | 12.52 | 1,629万 |
| 8 | 2026-09-18 | 12.05 | 12.19 | 11.99 | 12.15 | 885万 |
| 9 | 2026-09-17 | 12.27 | 12.30 | 12.03 | 12.07 | 1,207万 |
| 10 | 2026-09-16 | 12.32 | 12.49 | 12.21 | 12.41 | 1,266万 |
| 11 | 2026-09-15 | 12.37 | 12.41 | 12.19 | 12.30 | 1,895万 |
| 12 | 2026-09-14 | 12.73 | 12.76 | 12.35 | 12.37 | 1,403万 |
52W
Data range
10.53
15.3%
21.57
High/low over the last 250 trading days, and where the price sits.
← Stocks