中石化油服

1033
🏛️ 香港 →
0.76
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.77 0.78 0.75 0.76 17.5M
2025-09-25 0.79 0.79 0.76 0.76 29.4M
2025-09-24 0.77 0.80 0.77 0.78 47.8M
2025-09-23 0.78 0.78 0.75 0.77 41.2M
2025-09-22 0.80 0.80 0.77 0.77 15.0M
2025-09-19 0.80 0.81 0.79 0.79 25.1M
2025-09-18 0.82 0.82 0.78 0.79 56.5M
2025-09-17 0.80 0.82 0.80 0.81 42.0M
2025-09-16 0.79 0.81 0.78 0.80 40.3M
2025-09-15 0.80 0.81 0.79 0.80 27.8M
2025-09-12 0.80 0.81 0.79 0.79 20.1M
2025-09-11 0.80 0.81 0.79 0.80 17.0M
2025-09-10 0.79 0.81 0.79 0.80 43.5M
2025-09-09 0.79 0.80 0.78 0.78 16.3M
2025-09-08 0.77 0.80 0.77 0.79 29.1M
2025-09-05 0.75 0.77 0.75 0.77 17.3M
2025-09-04 0.77 0.77 0.74 0.75 53.7M
2025-09-03 0.78 0.78 0.76 0.77 17.5M
2025-09-02 0.78 0.78 0.76 0.77 34.6M
2025-09-01 0.78 0.79 0.77 0.78 45.9M
2025-08-29 0.79 0.80 0.77 0.77 48.7M
2025-08-28 0.78 0.80 0.77 0.79 68.9M
2025-08-27 0.82 0.83 0.78 0.78 53.9M
2025-08-26 0.82 0.83 0.81 0.82 41.0M
2025-08-25 0.81 0.82 0.80 0.81 29.2M
2025-08-22 0.81 0.82 0.79 0.81 33.7M
2025-08-21 0.80 0.82 0.80 0.81 29.8M
2025-08-20 0.80 0.81 0.79 0.80 22.7M
2025-08-19 0.82 0.82 0.80 0.80 22.8M
2025-08-18 0.81 0.83 0.80 0.81 44.8M
2025-08-15 0.81 0.82 0.79 0.82 36.4M
2025-08-14 0.82 0.83 0.80 0.81 50.9M
2025-08-13 0.81 0.82 0.80 0.82 33.4M
2025-08-12 0.79 0.81 0.79 0.80 18.7M
2025-08-11 0.80 0.80 0.78 0.79 21.3M
2025-08-08 0.80 0.81 0.79 0.80 17.2M
2025-08-07 0.80 0.81 0.79 0.80 19.0M
2025-08-06 0.77 0.81 0.77 0.81 41.3M
2025-08-05 0.76 0.79 0.76 0.77 25.5M
2025-08-04 0.75 0.77 0.74 0.76 24.0M
2025-08-01 0.79 0.79 0.76 0.76 46.7M
2025-07-31 0.83 0.83 0.79 0.79 65.1M
2025-07-30 0.82 0.84 0.81 0.83 70.6M
2025-07-29 0.82 0.82 0.79 0.81 34.5M
2025-07-28 0.83 0.84 0.81 0.82 56.1M
2025-07-25 0.85 0.87 0.83 0.83 43.5M
2025-07-24 0.83 0.86 0.83 0.85 52.7M
2025-07-23 0.84 0.86 0.83 0.83 56.2M
2025-07-22 0.85 0.85 0.81 0.84 92.5M
2025-07-21 0.82 0.86 0.82 0.85 88.8M
2025-07-18 0.81 0.82 0.80 0.82 47.8M
2025-07-17 0.81 0.82 0.79 0.80 81.0M
2025-07-16 0.80 0.82 0.79 0.81 73.4M
2025-07-15 0.81 0.82 0.79 0.80 117.7M
2025-07-14 0.79 0.86 0.79 0.82 173.5M
2025-07-11 0.74 0.79 0.73 0.78 153.9M
2025-07-10 0.72 0.76 0.72 0.75 126.7M
2025-07-09 0.71 0.74 0.71 0.72 84.6M
2025-07-08 0.70 0.71 0.69 0.71 62.8M
2025-07-07 0.70 0.70 0.68 0.69 40.9M
2025-07-04 0.71 0.72 0.70 0.70 54.8M
2025-07-03 0.73 0.73 0.71 0.72 89.3M
2025-07-02 0.70 0.73 0.69 0.72 131.7M
2025-06-30 0.69 0.71 0.68 0.70 84.3M
2025-06-27 0.69 0.70 0.67 0.68 125.0M
2025-06-26 0.67 0.73 0.65 0.68 429.3M
2025-06-25 0.69 0.70 0.66 0.67 245.5M
2025-06-24 0.71 0.74 0.68 0.69 436.3M
2025-06-23 0.85 0.87 0.80 0.82 248.2M
2025-06-20 0.84 0.86 0.77 0.80 306.0M
2025-06-19 0.84 0.90 0.81 0.84 616.7M
2025-06-18 0.85 0.90 0.80 0.86 901.4M
2025-06-17 0.79 0.87 0.74 0.80 610.5M
2025-06-16 0.87 0.90 0.76 0.80 831.2M
2025-06-13 0.65 1.09 0.65 0.80 2,142.5M
2025-06-12 0.65 0.65 0.64 0.64 5.7M
2025-06-11 0.64 0.65 0.64 0.65 8.7M
2025-06-10 0.64 0.64 0.63 0.64 5.4M
2025-06-09 0.64 0.64 0.63 0.64 6.2M
2025-06-06 0.64 0.64 0.63 0.63 3.0M
2025-06-05 0.64 0.64 0.62 0.64 12.3M
2025-06-04 0.63 0.64 0.63 0.64 3.5M
2025-06-03 0.62 0.64 0.62 0.63 7.4M
2025-06-02 0.63 0.63 0.61 0.62 2.1M
2025-05-30 0.64 0.64 0.63 0.64 2.2M
2025-05-29 0.63 0.64 0.62 0.64 6.3M
2025-05-28 0.63 0.64 0.62 0.62 6.6M
2025-05-27 0.63 0.63 0.62 0.63 4.7M
2025-05-26 0.61 0.63 0.61 0.63 9.4M
2025-05-23 0.62 0.63 0.61 0.62 3.9M
2025-05-22 0.63 0.64 0.62 0.62 5.2M
2025-05-21 0.63 0.64 0.63 0.63 7.9M
2025-05-20 0.63 0.64 0.62 0.64 7.6M
2025-05-19 0.64 0.64 0.62 0.63 2.1M
2025-05-16 0.63 0.64 0.62 0.63 3.5M
2025-05-15 0.64 0.64 0.62 0.63 5.3M
2025-05-14 0.63 0.64 0.62 0.64 10.3M
2025-05-13 0.64 0.64 0.62 0.63 5.8M
2025-05-12 0.62 0.64 0.62 0.63 4.3M
2025-05-09 0.62 0.63 0.61 0.62 4.0M
2025-05-08 0.62 0.63 0.61 0.62 2.3M
2025-05-07 0.61 0.64 0.61 0.62 21.8M
2025-05-06 0.59 0.61 0.59 0.61 4.0M
2025-05-02 0.59 0.60 0.58 0.59 1.8M
2025-04-30 0.59 0.60 0.58 0.59 1.3M
2025-04-29 0.59 0.60 0.58 0.58 3.4M
2025-04-28 0.60 0.61 0.58 0.59 7.5M
2025-04-25 0.61 0.61 0.59 0.60 12.2M
2025-04-24 0.60 0.61 0.59 0.59 1.7M
2025-04-23 0.61 0.61 0.60 0.61 2.6M
2025-04-22 0.60 0.61 0.59 0.60 6.1M
2025-04-17 0.59 0.60 0.58 0.59 3.9M
2025-04-16 0.60 0.60 0.58 0.59 6.2M
2025-04-15 0.61 0.61 0.59 0.60 2.9M
2025-04-14 0.60 0.61 0.59 0.60 5.6M
2025-04-11 0.59 0.60 0.57 0.60 8.9M
2025-04-10 0.60 0.60 0.58 0.58 9.6M
2025-04-09 0.56 0.59 0.54 0.58 15.1M
2025-04-08 0.57 0.57 0.55 0.57 9.3M
2025-04-07 0.63 0.64 0.54 0.55 35.8M
2025-04-03 0.65 0.66 0.65 0.66 3.3M
2025-04-02 0.66 0.67 0.65 0.66 9.9M
2025-04-01 0.66 0.67 0.65 0.65 18.1M
2025-03-31 0.67 0.67 0.65 0.66 8.7M
2025-03-28 0.67 0.68 0.66 0.68 9.0M
2025-03-27 0.68 0.68 0.66 0.67 21.8M
2025-03-26 0.67 0.68 0.66 0.68 14.0M
2025-03-25 0.68 0.68 0.66 0.66 16.2M
2025-03-24 0.69 0.70 0.67 0.67 11.0M
2025-03-21 0.67 0.71 0.67 0.69 63.8M
2025-03-20 0.68 0.68 0.66 0.67 19.0M
2025-03-19 0.69 0.70 0.67 0.68 40.3M
2025-03-18 0.70 0.71 0.68 0.71 25.4M
2025-03-17 0.66 0.70 0.66 0.69 22.7M
2025-03-14 0.65 0.67 0.65 0.66 12.4M
2025-03-13 0.64 0.66 0.63 0.65 21.5M
2025-03-12 0.64 0.64 0.63 0.63 2.3M
2025-03-11 0.63 0.64 0.62 0.63 3.3M
2025-03-10 0.63 0.64 0.62 0.64 4.6M
2025-03-07 0.64 0.65 0.63 0.63 6.4M
2025-03-06 0.64 0.65 0.63 0.64 10.3M
2025-03-05 0.63 0.64 0.62 0.63 9.2M
2025-03-04 0.63 0.63 0.62 0.63 6.4M
2025-03-03 0.64 0.65 0.63 0.63 5.8M
2025-02-28 0.66 0.67 0.63 0.64 9.9M
2025-02-27 0.65 0.66 0.64 0.65 7.7M
2025-02-26 0.63 0.65 0.63 0.65 9.9M
2025-02-25 0.64 0.65 0.63 0.64 4.0M
2025-02-24 0.63 0.65 0.62 0.63 15.5M
2025-02-21 0.63 0.64 0.62 0.63 11.3M
2025-02-20 0.63 0.64 0.62 0.63 4.8M
2025-02-19 0.64 0.64 0.63 0.63 5.9M
2025-02-18 0.64 0.65 0.63 0.64 8.9M
2025-02-17 0.65 0.65 0.63 0.64 11.3M
2025-02-14 0.64 0.65 0.63 0.64 7.8M
2025-02-13 0.65 0.66 0.64 0.64 5.9M
2025-02-12 0.64 0.65 0.64 0.65 3.6M
2025-02-11 0.67 0.67 0.64 0.64 9.3M
2025-02-10 0.67 0.67 0.66 0.67 1.6M
2025-02-07 0.66 0.68 0.66 0.67 11.6M
2025-02-06 0.66 0.67 0.66 0.66 4.8M
2025-02-05 0.68 0.68 0.65 0.66 6.0M
2025-02-04 0.68 0.69 0.67 0.68 2.0M
2025-02-03 0.65 0.68 0.65 0.68 1.7M
2025-01-28 0.66 0.67 0.66 0.67 1.9M
2025-01-27 0.67 0.67 0.66 0.67 3.4M
2025-01-24 0.65 0.67 0.65 0.66 6.6M
2025-01-23 0.66 0.67 0.65 0.65 5.7M
2025-01-22 0.65 0.66 0.64 0.66 4.1M
2025-01-21 0.66 0.66 0.65 0.66 5.5M
2025-01-20 0.66 0.66 0.64 0.66 3.5M
2025-01-17 0.65 0.66 0.64 0.65 3.4M
2025-01-16 0.64 0.66 0.64 0.65 5.9M
2025-01-15 0.65 0.65 0.63 0.64 4.2M
2025-01-14 0.62 0.65 0.62 0.65 4.8M
2025-01-13 0.63 0.63 0.61 0.63 6.3M
2025-01-10 0.64 0.64 0.62 0.62 2.5M
2025-01-09 0.64 0.64 0.63 0.64 2.0M
2025-01-08 0.64 0.64 0.62 0.64 6.3M
2025-01-07 0.65 0.65 0.63 0.65 4.6M
2025-01-06 0.62 0.65 0.62 0.65 13.7M
2025-01-03 0.63 0.64 0.61 0.61 7.4M
2025-01-02 0.65 0.66 0.63 0.64 6.6M