网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

石化油服 (600871)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.75
换手:
加入自选股
流通市值: 市盈率: 52周最高:2.8 52周最低:1.7 H股:9.82(10.3%)

石化油服(600871) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2022-09-291.871.891.821.83-0.02-1.08442,9438,2163.780.33
2022-09-281.861.911.841.85-0.01-0.54512,4589,5573.760.38
2022-09-271.861.871.821.860.000.00543,91110,0132.690.40
2022-09-261.941.951.861.86-0.11-5.58676,79812,8264.570.50
2022-09-231.982.001.951.970.000.00535,48310,5732.540.39
2022-09-221.921.981.911.970.052.60686,57113,4353.650.51
2022-09-211.871.941.851.920.052.67433,4558,2234.810.32
2022-09-201.871.891.861.870.021.08279,1825,2421.620.21
2022-09-191.881.891.841.85-0.03-1.60430,4228,0012.660.32
2022-09-161.931.941.881.88-0.05-2.59536,68510,2533.110.40
2022-09-151.971.991.911.93-0.02-1.03442,0548,5944.100.33
2022-09-141.942.001.931.95-0.01-0.51493,3869,7133.570.36
2022-09-131.982.011.961.96-0.02-1.01464,8609,2272.530.34
2022-09-091.971.981.951.980.021.02269,2575,3041.530.20
2022-09-081.981.981.951.96-0.02-1.01282,8355,5641.520.21
2022-09-071.982.001.961.98-0.01-0.50376,4977,4482.010.28
2022-09-061.982.001.961.990.021.02462,4699,1642.030.34
2022-09-051.911.981.911.970.052.60681,13813,3773.650.50
2022-09-021.911.931.901.920.010.52278,8065,3411.570.21
2022-09-011.911.931.901.910.000.00265,6655,0861.570.20
2022-08-311.951.961.901.91-0.06-3.05533,76110,2533.050.39
2022-08-301.971.991.941.970.000.00474,7269,3032.540.35
2022-08-291.921.981.911.970.031.55477,4649,3223.610.35
2022-08-261.971.971.921.94-0.02-1.02523,34710,1882.550.39
2022-08-251.931.971.911.960.052.62672,44213,1003.140.50
2022-08-241.951.971.911.91-0.04-2.05446,6568,6463.080.33
2022-08-231.921.971.911.950.031.56671,48013,0453.130.49
2022-08-221.901.931.881.920.021.05410,9537,8282.630.30
2022-08-191.911.931.901.900.000.00298,8235,7211.580.22
2022-08-181.921.931.891.90-0.02-1.04331,2606,3072.080.24
2022-08-171.921.941.911.92-0.01-0.52262,8505,0471.550.19
2022-08-161.901.931.891.930.031.58392,5377,5282.110.29
2022-08-151.911.911.901.90-0.02-1.04310,0255,9050.520.23
2022-08-121.891.941.881.920.052.67683,47213,0883.210.50
2022-08-111.861.881.851.870.021.08257,5284,8081.620.19
2022-08-101.851.871.841.850.000.00243,7334,5191.620.18
2022-08-091.851.871.841.850.000.00212,3093,9351.620.16
2022-08-081.851.861.831.850.000.00243,1134,4871.620.18
2022-08-051.831.851.821.850.031.65253,5064,6481.650.19
2022-08-041.831.841.811.820.000.00251,0704,5671.650.19
2022-08-031.841.871.811.82-0.03-1.62349,7526,4333.240.26
2022-08-021.891.891.821.85-0.05-2.63468,4718,6493.680.35
2022-08-011.891.911.881.900.010.53301,8375,7221.590.22
2022-07-291.911.921.891.89-0.02-1.05203,7483,8701.570.15
2022-07-281.911.911.891.910.021.06215,1544,0941.060.16
2022-07-271.911.921.891.89-0.02-1.05253,8194,8321.570.19
2022-07-261.881.921.881.910.042.14355,2686,7682.140.26
2022-07-251.871.891.861.870.000.00170,2723,2001.600.13
2022-07-221.871.891.861.87-0.01-0.53170,1683,1901.600.13
2022-07-211.901.901.871.88-0.01-0.53275,8845,1981.590.20
2022-07-201.911.911.891.89-0.01-0.53138,6962,6311.050.10
2022-07-191.881.901.881.900.021.06242,7184,5891.060.18
2022-07-181.811.891.811.880.073.87489,0809,1064.420.36
2022-07-151.851.861.811.81-0.04-2.16290,4865,3232.700.21
2022-07-141.861.871.851.850.000.00178,9973,3271.080.13
2022-07-131.841.861.831.850.000.00196,8793,6451.620.15
2022-07-121.851.861.841.850.000.00241,3974,4631.080.18
2022-07-111.871.871.851.85-0.02-1.07253,9764,7071.070.19
2022-07-081.871.881.861.870.010.54215,0704,0221.080.16
2022-07-071.861.871.851.86-0.01-0.53194,5353,6221.070.14
2022-07-061.891.891.861.87-0.03-1.58310,3705,8051.580.23
2022-07-051.891.911.891.900.010.53280,6295,3291.060.21
2022-07-041.881.901.881.890.010.53259,2404,8971.060.19
2022-07-011.891.901.881.88-0.01-0.53171,5473,2321.060.13
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2022
进入关怀模式