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

中海油服 (601808)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.31
换手:
加入自选股
流通市值: 市盈率: 52周最高:21.2 52周最低:10.4 H股:9.82(10.3%)

中海油服(601808) 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(%)
2020-12-0313.4114.1413.3713.880.634.75239,86433,3695.810.81
2020-12-0213.1813.4112.9513.250.100.76127,97216,8983.500.43
2020-12-0112.8813.2112.6113.150.070.54182,42123,6034.590.62
2020-11-3013.5813.7513.0613.08-0.55-4.04235,10031,4595.060.79
2020-11-2713.4513.7913.2313.630.010.07155,58721,0784.110.53
2020-11-2613.7114.3313.5013.62-0.48-3.40211,08129,1745.890.71
2020-11-2514.4514.7413.9014.100.171.22336,79248,3516.031.14
2020-11-2413.6513.9613.3813.930.292.13265,48136,4514.250.90
2020-11-2312.9613.7212.9613.640.866.73390,98552,6965.951.32
2020-11-2012.3112.9812.1212.780.514.16211,27926,7357.010.71
2020-11-1912.2312.4212.1812.270.040.3382,33510,1241.960.28
2020-11-1812.2012.3712.0212.23-0.05-0.41129,92415,8632.850.44
2020-11-1712.1312.4612.0012.280.433.63221,21827,2053.880.75
2020-11-1611.4211.9311.4011.850.504.41117,85213,8554.670.40
2020-11-1311.4011.4911.2611.35-0.23-1.9972,3788,2081.990.24
2020-11-1211.7011.7911.5111.58-0.22-1.8672,9798,4712.370.25
2020-11-1112.0012.1011.6811.80-0.01-0.08133,30715,8373.560.45
2020-11-1011.9312.2011.5811.810.605.35219,04226,0675.530.74
2020-11-0911.0011.2310.9711.210.292.6671,1377,9292.380.24
2020-11-0610.8511.0410.7510.920.040.3760,0306,5452.670.20
2020-11-0510.9110.9710.7610.88-0.03-0.2849,8065,4111.920.17
2020-11-0410.8610.9810.7110.910.121.1146,3755,0442.500.16
2020-11-0310.5510.8510.5510.790.353.3567,1487,1942.870.23
2020-11-0210.8110.8110.4010.44-0.42-3.8778,2198,2433.780.26
2020-10-3011.0511.0910.8510.86-0.17-1.5464,3767,0712.180.22
2020-10-2911.0211.1611.0011.03-0.23-2.0462,1396,8751.420.21
2020-10-2811.4211.4211.1211.26-0.05-0.4439,2954,4062.650.13
2020-10-2711.4811.5211.3111.31-0.21-1.8255,2776,2951.820.19
2020-10-2611.6811.6811.5111.52-0.16-1.3737,7594,3611.460.13
2020-10-2311.7611.8711.6611.68-0.06-0.5145,7375,3801.790.15
2020-10-2211.8811.8811.7411.74-0.19-1.5933,8663,9871.170.11
2020-10-2111.9511.9911.8411.93-0.06-0.5031,3183,7291.250.11
2020-10-2011.8912.0011.8011.990.090.7635,6774,2451.680.12
2020-10-1911.9012.0211.8611.900.020.1754,9476,5531.350.19
2020-10-1611.8011.9211.7811.880.080.6845,9375,4521.190.16
2020-10-1511.9211.9311.7711.80-0.05-0.4231,9173,7761.350.11
2020-10-1411.9912.0111.8211.85-0.14-1.1736,6284,3501.580.12
2020-10-1312.0012.0011.8811.99-0.08-0.6646,3335,5310.990.16
2020-10-1211.8512.0911.8112.070.211.7769,1668,2872.360.23
2020-10-0911.8511.9611.7511.860.272.3359,4737,0571.810.20
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
©1997-2020