Yantai Jereh Oilfield Services Group Co Ltd（002353.SHE）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	92.30	92.30	84.13	85.30	-4.44%	21,915,605
2026-10-15	89.65	90.28	85.60	89.26	-4.04%	23,247,816
2026-10-14	96.51	97.18	92.13	93.02	-4.52%	21,515,812
2026-10-13	96.00	99.09	95.65	97.42	-1.89%	17,901,531
2026-10-12	102.87	103.92	99.15	99.30	-4.43%	14,245,642
2026-10-09	109.00	109.56	100.35	103.90	-5.16%	23,080,611
2026-10-08	110.22	113.08	108.08	109.55	-0.61%	14,679,855
2026-09-30	110.16	112.41	109.00	110.22	+0.40%	8,394,139
2026-09-29	110.00	110.99	108.57	109.78	-0.56%	10,281,643
2026-09-28	115.78	116.29	108.51	110.40	-4.84%	17,769,787
2026-09-24	116.80	119.84	115.19	116.02	-0.70%	16,620,396
2026-09-23	118.95	118.95	110.51	116.84	-1.75%	27,089,111
2026-09-22	125.01	126.00	118.22	118.92	-4.64%	16,210,105
2026-09-21	128.41	128.45	122.74	124.70	-0.95%	16,033,507
2026-09-18	124.00	126.50	121.33	125.90	+3.71%	16,790,582
2026-09-17	122.00	124.68	121.04	121.40	+1.18%	16,407,004
2026-09-16	120.71	122.43	116.38	119.99	-0.59%	15,939,125
2026-09-15	117.44	124.00	116.67	120.70	+2.56%	14,506,596
2026-09-14	116.50	118.95	115.41	117.69	-1.05%	11,094,620
2026-09-11	120.10	120.50	115.55	118.94	-2.60%	16,257,747
2026-09-10	123.90	123.99	120.15	122.11	-2.86%	16,211,882
2026-09-09	126.73	130.38	125.22	125.70	-0.06%	16,912,988
2026-09-08	126.00	131.88	124.40	125.78	+0.34%	22,562,536
2026-09-07	127.50	127.70	123.58	125.36	-0.05%	21,582,914
2026-09-04	126.98	131.88	124.30	125.42	+1.19%	19,157,486
2026-09-03	125.08	125.70	122.10	123.94	+0.30%	9,964,644
2026-09-02	126.88	127.63	123.01	123.57	-3.08%	12,887,184
2026-09-01	128.66	130.02	126.08	127.50	-2.12%	12,515,321
2026-08-31	130.96	134.80	126.72	130.26	-0.50%	20,431,902
2026-08-28	135.00	135.00	128.30	130.92	-3.90%	23,556,176
2026-08-27	134.19	139.53	131.19	136.24	-0.92%	25,751,974
2026-08-26	142.11	143.77	136.64	137.50	-2.74%	12,554,955
2026-08-25	139.86	144.05	138.50	141.38	-0.77%	11,425,029
2026-08-24	154.44	154.44	139.00	142.48	-6.57%	17,107,736
2026-08-21	152.47	157.23	150.58	152.50	-0.49%	13,131,697
2026-08-20	152.76	155.45	148.60	153.25	+1.83%	17,141,053
2026-08-19	157.00	161.50	148.60	150.50	-7.41%	24,809,967
2026-08-18	168.98	170.50	160.00	162.55	-2.13%	26,368,299
2026-08-17	151.03	166.09	149.10	166.09	+10.00%	21,077,263
2026-08-14	146.55	154.45	143.50	150.99	+4.43%	27,855,474
2026-08-13	142.25	147.51	138.75	144.58	+2.68%	20,593,973
2026-08-12	144.38	146.35	139.59	140.80	-2.49%	14,981,289
2026-08-11	142.85	147.17	141.99	144.39	-1.00%	8,246,614
2026-08-10	147.50	153.63	141.00	145.85	+0.50%	12,114,021
2026-08-07	144.57	147.76	143.33	145.12	+0.38%	12,394,207
2026-08-06	146.00	151.97	142.80	144.57	-2.97%	16,458,514
2026-08-05	138.00	151.33	137.87	148.99	+5.06%	19,707,718
2026-08-04	133.00	143.30	131.80	141.82	+8.47%	16,061,646
2026-08-03	134.00	137.18	128.64	130.75	-2.93%	16,295,865
2026-07-31	135.08	138.30	133.00	134.70	+7.13%	28,423,696
2026-07-30	140.71	142.00	125.73	125.73	-10.00%	25,584,813
2026-07-29	136.56	143.18	134.00	139.70	+2.78%	24,030,343
2026-07-28	144.00	146.28	135.92	135.92	-10.00%	24,505,586
2026-07-27	139.17	151.02	135.00	151.02	+10.00%	30,684,201
2026-07-24	148.00	148.00	136.34	137.29	+1.61%	42,949,053
2026-07-23	135.11	135.11	135.11	135.11	+10.00%	2,908,324
2026-07-22	126.00	129.20	120.23	122.83	-2.52%	19,815,344
2026-07-21	116.00	126.25	105.00	126.01	+9.79%	38,439,752
2026-07-20	120.00	120.98	110.25	114.77	-2.28%	26,726,840
2026-07-17	130.22	130.44	117.45	117.45	-10.00%	28,337,236
2026-07-16	133.74	135.89	128.68	130.50	-3.01%	16,332,941
2026-07-15	147.34	147.70	132.66	134.55	-7.04%	21,835,405
2026-07-14	138.09	144.90	136.07	144.74	+4.29%	18,414,928
2026-07-13	147.93	152.28	136.90	138.79	-8.21%	24,366,075
2026-07-10	170.00	170.00	151.20	151.20	-10.00%	19,755,423
2026-07-09	161.86	168.48	158.58	168.00	+6.34%	16,900,528
2026-07-08	169.00	172.39	157.86	157.99	-6.41%	13,669,081
2026-07-07	172.92	174.77	165.23	168.81	-1.34%	14,976,364
2026-07-06	164.88	176.59	161.88	171.11	+5.98%	23,710,825
2026-07-03	146.00	161.46	146.00	161.46	+10.00%	16,328,911
2026-07-02	146.39	152.70	144.73	146.78	-5.08%	14,222,836
2026-07-01	154.09	162.48	153.44	154.64	+1.40%	13,852,563
2026-06-30	151.49	156.98	150.92	152.50	+1.20%	14,724,222
2026-06-29	163.17	165.63	145.40	150.69	-6.71%	26,831,413
2026-06-26	163.00	166.70	160.03	161.53	-1.21%	11,597,189
2026-06-25	159.19	167.99	159.19	163.51	+2.75%	14,762,159
2026-06-24	163.90	166.52	158.64	159.14	-3.38%	15,416,224
2026-06-23	173.66	175.50	164.22	164.70	-5.16%	13,030,062
2026-06-22	164.01	175.50	164.01	173.66	+5.75%	17,138,979
2026-06-18	160.49	172.77	159.28	164.22	+4.17%	19,107,700
2026-06-17	151.00	159.99	150.53	157.65	+3.37%	14,406,034
2026-06-16	153.33	159.48	151.87	152.51	-1.52%	17,792,874
2026-06-15	146.01	155.55	144.08	154.87	+6.88%	23,372,624
2026-06-12	152.26	158.00	144.90	144.90	-0.08%	29,897,676
2026-06-11	140.93	149.32	139.60	145.01	+0.15%	23,785,634
2026-06-10	147.50	149.00	136.28	144.80	-4.37%	47,622,355
2026-06-09	151.80	153.02	144.46	151.42	+2.85%	16,628,598
2026-06-08	141.52	149.20	140.28	147.22	-2.75%	21,706,960
2026-06-05	162.98	162.98	150.01	151.38	-3.79%	29,909,036
2026-06-04	143.25	157.34	141.68	157.34	+10.00%	24,624,107
2026-06-03	148.09	151.99	141.58	143.04	-3.41%	21,066,742
2026-06-02	147.70	150.74	142.66	148.09	+0.74%	19,559,096
2026-06-01	143.00	154.44	142.56	147.00	+4.70%	24,802,800
2026-05-29	147.80	147.98	139.23	140.40	-5.19%	19,174,088
2026-05-28	142.00	149.45	140.08	148.08	+4.68%	20,703,641
2026-05-27	138.00	144.75	138.00	141.46	+5.53%	24,547,363
2026-05-26	138.58	138.70	132.00	134.05	-2.40%	14,306,138
2026-05-25	133.69	137.61	130.75	137.35	+3.08%	18,262,597
2026-05-22	133.20	136.50	131.23	133.25	+0.20%	18,394,574
2026-05-21	137.50	139.80	132.88	132.98	-2.24%	13,746,225
2026-05-20	140.00	141.90	132.18	136.03	-2.00%	17,206,824
2026-05-19	137.95	140.48	135.28	138.81	-0.24%	11,892,361
2026-05-18	136.08	141.75	134.96	139.15	+0.94%	13,688,902
2026-05-15	141.16	144.76	136.80	137.86	-0.58%	16,515,369
2026-05-14	146.51	148.77	138.00	138.67	-6.90%	20,121,371
2026-05-13	142.88	151.70	139.81	148.95	+3.58%	17,621,046
2026-05-12	144.72	146.26	140.00	143.80	-0.64%	16,339,376
2026-05-11	146.40	147.20	140.10	144.72	-1.13%	21,224,727
2026-05-08	149.00	149.60	142.79	146.38	-2.93%	17,635,160
2026-05-07	149.96	151.99	144.20	150.80	+0.51%	15,941,216
2026-05-06	144.10	150.70	143.85	150.04	+9.52%	24,731,316
2026-04-30	127.60	139.60	123.23	137.00	+7.66%	29,337,005
2026-04-29	124.33	128.82	123.40	127.25	+1.78%	11,447,037
2026-04-28	128.42	129.22	124.00	125.03	-3.30%	13,438,238
2026-04-27	129.97	135.00	127.80	129.30	-1.30%	14,345,915
2026-04-24	130.00	132.22	124.10	131.00	+0.47%	18,908,714
2026-04-23	128.26	134.38	125.60	130.39	+6.74%	25,996,446
2026-04-22	116.12	122.58	116.10	122.16	+4.28%	16,896,802
2026-04-21	117.95	120.82	115.85	117.15	-0.74%	13,806,694
2026-04-20	121.00	121.00	116.10	118.02	-2.61%	17,379,173
2026-04-17	115.13	123.83	114.88	121.18	+4.20%	28,063,801
2026-04-16	109.50	117.34	109.11	116.30	+6.23%	23,711,836
2026-04-15	111.66	113.89	109.05	109.48	-1.15%	16,767,333
2026-04-14	113.10	113.90	109.09	110.75	-0.88%	20,747,044
2026-04-13	116.00	116.16	110.00	111.73	-4.88%	27,023,026
2026-04-10	113.00	120.68	111.16	117.46	+4.42%	23,109,638
2026-04-09	111.61	114.94	108.60	112.49	+0.59%	26,690,812
2026-04-08	107.88	111.83	107.54	111.83	+10.00%	25,172,094
2026-04-07	107.31	107.46	100.70	101.66	-5.32%	23,469,937
2026-04-03	106.63	110.20	106.02	107.37	-0.58%	23,924,787
2026-04-02	103.44	110.45	103.44	108.00	+7.56%	40,055,233
2026-04-01	101.00	103.26	98.19	100.41	+3.73%	29,227,662
2026-03-31	98.00	100.20	96.03	96.80	+3.21%	37,570,223
2026-03-30	94.95	94.95	89.36	93.79	-4.49%	40,189,858
2026-03-27	96.96	99.75	96.15	98.20	-0.06%	12,009,902
2026-03-26	100.30	101.27	97.80	98.26	-2.04%	13,862,891
2026-03-25	101.17	105.30	99.70	100.31	+1.32%	27,731,097
2026-03-24	96.21	99.33	95.69	99.00	+5.54%	23,131,377
2026-03-23	94.45	97.30	92.79	93.80	-2.45%	19,452,535
2026-03-20	99.50	100.32	96.00	96.16	-1.87%	15,875,523
2026-03-19	101.76	103.45	97.40	97.99	-4.68%	19,078,667
2026-03-18	101.50	103.83	99.00	102.80	+2.09%	20,876,823
2026-03-17	101.44	105.50	100.00	100.70	-0.73%	20,970,517
2026-03-16	105.23	105.60	98.55	101.44	-3.60%	25,722,495
2026-03-13	106.46	108.50	104.80	105.23	-2.99%	23,913,811
2026-03-12	112.01	112.38	107.00	108.47	-3.16%	23,002,430
2026-03-11	116.34	117.80	111.09	112.01	-6.50%	30,565,875
2026-03-10	118.53	121.55	114.88	119.80	+1.10%	22,898,613
2026-03-09	119.83	122.48	113.20	118.50	-3.27%	20,504,816
2026-03-06	122.44	125.60	116.86	122.50	-0.74%	21,864,100
2026-03-05	118.00	125.68	117.22	123.41	+6.75%	27,826,438
2026-03-04	120.50	121.80	113.56	115.61	-5.99%	33,776,557
2026-03-03	124.36	129.99	118.00	122.97	-1.62%	35,862,309
2026-03-02	117.26	125.00	117.00	124.99	+6.58%	32,452,313
2026-02-27	109.94	119.28	109.94	117.27	+6.32%	33,688,411
2026-02-26	104.10	111.90	102.39	110.30	+5.35%	18,911,801
2026-02-25	103.70	105.10	102.00	104.70	+0.96%	11,363,151
2026-02-24	98.01	106.80	97.70	103.70	+5.38%	19,898,827
2026-02-13	99.00	102.50	97.74	98.41	-5.36%	19,442,946
2026-02-12	97.52	104.79	96.00	103.98	+7.98%	20,481,948
2026-02-11	95.68	98.14	94.98	96.30	+0.52%	14,175,467
2026-02-10	91.88	97.55	91.00	95.80	+3.92%	16,932,146
2026-02-09	87.80	93.23	86.81	92.19	+7.90%	21,702,109
2026-02-06	84.01	86.80	82.53	85.44	-1.79%	19,974,728
2026-02-05	91.93	92.00	83.95	87.00	-6.73%	33,059,274
2026-02-04	95.12	97.33	89.83	93.28	-0.98%	26,529,387
2026-02-03	90.00	95.67	90.00	94.20	+6.28%	26,794,704
2026-02-02	94.20	94.37	88.30	88.63	+0.43%	26,512,836
2026-01-30	90.66	93.08	87.13	88.25	-2.62%	15,876,369
2026-01-29	92.20	95.71	90.24	90.62	-2.21%	18,181,001
2026-01-28	86.99	93.00	85.74	92.67	+7.66%	20,318,563
2026-01-27	87.52	90.43	83.67	86.08	-2.12%	18,143,388
2026-01-26	85.80	89.50	85.35	87.94	+2.05%	15,970,118
2026-01-23	88.79	89.50	84.74	86.17	-2.92%	19,470,925
2026-01-22	89.36	93.55	88.20	88.76	-0.67%	19,264,208
2026-01-21	84.01	89.60	82.12	89.36	+5.15%	20,586,445
2026-01-20	86.20	88.17	82.50	84.98	-2.40%	20,520,007
2026-01-19	81.70	88.61	81.70	87.07	+3.65%	23,954,501
2026-01-16	81.74	86.15	81.74	84.00	+3.83%	24,735,305
2026-01-15	87.81	87.88	80.39	80.90	-3.85%	28,461,928
2026-01-14	80.00	84.14	77.20	84.14	+10.00%	28,814,773
2026-01-13	73.75	77.00	72.81	76.49	+2.59%	16,307,728
2026-01-12	76.41	76.43	73.09	74.56	-2.41%	15,552,568
2026-01-09	73.47	77.49	72.47	76.40	+4.36%	20,353,041
2026-01-08	73.00	74.00	72.00	73.21	-1.12%	11,771,186
2026-01-07	72.73	74.28	70.30	74.04	+1.05%	15,456,277
2026-01-06	74.02	75.29	72.45	73.27	+2.08%	17,614,593
2026-01-05	72.20	72.94	70.30	71.78	+1.34%	18,065,824
2025-12-31	73.27	74.20	70.12	70.83	-2.93%	17,328,043
2025-12-30	74.00	75.62	72.66	72.97	-2.13%	13,886,315
2025-12-29	73.63	75.50	72.41	74.56	-0.76%	18,790,531
2025-12-26	72.80	77.70	69.80	75.13	+6.13%	29,238,243
2025-12-25	72.37	73.31	70.70	70.79	-0.34%	14,237,167
2025-12-24	70.96	72.00	69.94	71.03	+0.17%	15,228,375
2025-12-23	69.84	71.48	68.33	70.91	+1.31%	17,160,030
2025-12-22	69.20	70.50	68.88	69.99	+2.97%	21,340,847
2025-12-19	71.05	71.80	67.58	67.97	-2.69%	23,854,770
2025-12-18	69.68	71.49	69.01	69.85	-2.72%	18,674,203
2025-12-17	71.07	72.18	69.93	71.80	+1.14%	24,282,644
2025-12-16	73.11	74.22	68.56	70.99	-5.72%	38,543,653
2025-12-15	75.06	77.77	73.80	75.30	-0.75%	30,558,201
2025-12-12	74.00	77.77	73.20	75.87	+4.69%	34,027,162
2025-12-11	75.08	76.16	71.50	72.47	-0.33%	26,092,254
2025-12-10	72.24	73.74	70.55	72.71	+2.55%	23,676,312
2025-12-09	70.60	72.14	69.53	70.90	+0.28%	25,766,266
2025-12-08	71.37	72.58	68.01	70.70	-0.88%	36,238,073
2025-12-05	67.00	72.88	66.33	71.33	+6.96%	35,809,061
2025-12-04	65.91	68.00	64.80	66.69	+1.18%	38,526,824
2025-12-03	64.60	65.91	64.49	65.91	+10.00%	14,506,644
2025-12-02	60.52	61.13	59.20	59.92	-3.46%	31,140,175
2025-12-01	62.07	62.07	59.30	62.07	+9.99%	57,237,886
2025-11-28	56.43	56.43	56.43	56.43	+10.00%	2,445,679
2025-11-27	51.46	52.28	51.28	51.30	-0.25%	4,797,386
2025-11-26	52.50	52.72	51.02	51.43	-1.49%	7,087,311
2025-11-25	51.35	53.75	50.77	52.21	+2.33%	6,341,669
2025-11-24	51.16	51.58	50.00	51.02	+0.26%	5,899,671
2025-11-21	51.36	52.34	50.37	50.89	-2.45%	7,005,796
2025-11-20	53.50	53.80	51.96	52.17	-3.39%	5,253,483
2025-11-19	53.25	54.86	53.20	54.00	+1.31%	6,153,286
2025-11-18	52.51	53.88	51.87	53.30	+1.49%	8,460,310
2025-11-17	53.86	54.33	51.96	52.52	-2.38%	13,449,619
2025-11-14	50.23	54.69	50.23	53.80	+8.21%	19,506,550
2025-11-13	49.66	50.11	49.10	49.72	-0.22%	7,462,167
2025-11-12	50.10	50.65	49.29	49.83	-1.15%	7,438,229
2025-11-11	51.22	51.56	50.06	50.41	-1.58%	9,459,602
2025-11-10	56.19	57.55	50.37	51.22	-7.46%	27,429,957
2025-11-07	55.00	56.88	54.59	55.35	-0.09%	10,632,373
2025-11-06	54.96	57.68	54.50	55.40	+3.65%	14,896,930
2025-11-05	52.75	54.10	51.31	53.45	+0.41%	10,861,538
2025-11-04	50.66	53.78	50.63	53.23	+5.11%	15,674,173
2025-11-03	49.83	50.88	49.20	50.64	+1.28%	6,164,000
2025-10-31	51.30	51.50	49.71	50.00	-3.25%	8,895,194
2025-10-30	50.40	52.60	50.40	51.68	+2.64%	12,016,037
2025-10-29	50.10	50.67	49.92	50.35	+0.78%	5,620,820
2025-10-28	50.65	51.47	49.56	49.96	-1.52%	8,158,615
2025-10-27	50.75	51.78	49.80	50.73	+0.54%	12,857,610
2025-10-24	50.50	52.08	48.06	50.46	-2.55%	14,503,425
2025-10-23	51.80	51.91	50.62	51.78	-0.38%	8,330,456
2025-10-22	53.45	53.88	51.40	51.98	-1.33%	9,866,765
2025-10-21	51.15	52.97	50.80	52.68	+3.13%	10,284,300
2025-10-20	50.42	51.57	49.80	51.08	+2.63%	10,480,063
2025-10-17	53.05	53.29	49.50	49.77	-6.68%	13,678,420
2025-10-16	52.96	54.06	52.56	53.33	+0.87%	6,694,570
2025-10-15	52.66	53.06	51.91	52.87	+0.51%	7,297,072
2025-10-14	53.51	54.18	52.16	52.60	-0.92%	8,049,594
2025-10-13	52.20	53.60	51.38	53.09	-2.30%	9,104,504
2025-10-10	55.32	55.89	54.16	54.34	-2.79%	7,755,885
2025-10-09	56.11	57.25	55.20	55.90	+0.36%	6,763,230
2025-09-30	56.46	57.42	55.24	55.70	-3.05%	9,567,281
2025-09-29	56.72	58.00	55.56	57.45	+1.66%	9,349,106

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：1月（+19.56%）。最弱月份：10月（-10.55%）。基於2年每日數據（2025–2026）。

1月+19.56%
2月+11.12%
3月-9.60%
4月+10.92%
5月+1.79%
6月+2.13%
7月-0.56%
8月+11.14%
9月+2.23%
10月-10.55%
11月+11.43%
12月+14.11%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Yantai Jereh Oilfield Services Group Co Ltd（002353.SHE）最新收盤價是多少？

2026-10-16 收於 85.30，來自Closelook數據湖的每日價格紀錄。

002353.SHE 的52週最高價和最低價是多少？

過去52週最高 176.59、最低 48.06（截至 2026-10-16）。

Yantai Jereh Oilfield Services Group Co Ltd 歷史上最強和最弱的月份是哪個？

歷史上，002353.SHE 最強的日曆月份是1月（平均 +19.56%），最弱的是10月（平均 -10.55%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的431根日K線計算。