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:0.82
换手:
加入自选股
流通市值: 市盈率: 52周最高:13.37 52周最低:8.15 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(%)
2019-09-1812.2512.6912.0912.560.191.54130,27116,2234.850.44
2019-09-1712.8512.9212.2312.37-0.43-3.36157,97119,6865.390.53
2019-09-1613.1513.3112.6512.800.201.59274,13135,4955.240.93
2019-09-1212.8012.8012.3812.600.000.0092,40811,5893.330.31
2019-09-1112.8412.8412.4912.60-0.20-1.5696,09812,1032.730.32
2019-09-1012.8412.9912.6612.800.080.63133,69117,1422.590.45
2019-09-0912.8712.9212.6112.72-0.05-0.39185,52623,6062.430.63
2019-09-0612.9113.1212.5912.77-0.16-1.24229,82629,3524.100.78
2019-09-0513.2813.3412.8312.93-0.29-2.19188,90024,6613.860.64
2019-09-0412.6213.3712.6213.220.534.18161,61621,2985.910.55
2019-09-0312.7212.8512.5812.69-0.15-1.17105,33913,3722.100.36
2019-09-0212.0113.0512.0012.840.786.47193,01324,4348.710.65
2019-08-3012.5212.5911.9912.06-0.23-1.87172,53920,9254.880.58
2019-08-2911.8012.8011.7012.290.564.77268,44032,9849.380.91
2019-08-2811.6311.9311.5811.730.090.77127,60115,0133.010.43
2019-08-2711.3711.7511.3411.640.302.65137,35515,9343.620.46
2019-08-2611.0211.4810.9511.340.040.35174,25119,6124.690.59
2019-08-2310.6111.4810.6111.300.625.81300,73533,6158.151.02
2019-08-2210.9510.9510.4510.680.525.12239,97525,7124.920.81
2019-08-219.9710.169.9110.160.222.2145,3644,5772.520.15
2019-08-209.7710.079.719.940.212.1652,1875,1783.700.18
2019-08-199.549.789.549.730.191.9942,2984,0902.520.14
2019-08-169.639.679.529.54-0.09-0.9340,0373,8391.560.14
2019-08-159.619.699.459.63-0.20-2.0357,8305,5272.440.20
2019-08-149.929.989.809.830.020.2026,3832,6111.830.09
2019-08-139.809.979.759.81-0.05-0.5132,4143,1912.230.11
2019-08-129.759.909.619.860.151.5443,3974,2452.990.15
2019-08-099.809.869.619.71-0.06-0.6138,4783,7442.560.13
2019-08-089.9410.029.739.77-0.20-2.0137,3913,6822.910.13
2019-08-079.8210.139.729.970.222.2656,6795,6174.210.19
2019-08-069.9910.079.679.75-0.39-3.8587,8578,6303.940.30
2019-08-0510.0010.339.9710.140.111.1060,5066,1463.590.20
2019-08-0210.0610.149.7410.03-0.25-2.43100,97210,0383.890.34
2019-08-0110.1410.3110.1310.280.030.2942,5044,3561.760.14
2019-07-3110.4210.4210.2110.25-0.08-0.7735,9123,6872.030.12
2019-07-3010.3310.4310.2910.330.000.0038,2253,9561.360.13
2019-07-2910.5110.5710.2510.33-0.12-1.1550,3955,2153.060.17
2019-07-2610.3510.5210.1710.450.060.5886,9069,0073.370.29
2019-07-2510.4510.4810.3110.39-0.04-0.3834,1063,5431.630.12
2019-07-2410.4210.5710.3710.430.000.0060,3386,3121.920.20
2019-07-2310.3210.5910.2610.430.040.3959,5806,2113.180.20
2019-07-2210.4310.5310.2310.390.070.6876,6677,9982.910.26
2019-07-1910.2710.4910.2210.320.111.0866,7876,9402.640.23
2019-07-1810.2810.2810.1310.21-0.09-0.8757,2745,8521.460.19
2019-07-1710.1410.3410.0810.300.171.68108,45111,0972.570.37
2019-07-169.9010.209.8910.130.131.3092,3769,3043.100.31
2019-07-159.8910.079.7610.000.121.2191,4419,0823.140.31
2019-07-129.9710.009.829.88-0.04-0.4067,8066,7161.810.23
2019-07-119.5710.349.579.920.495.20149,02414,8498.170.50
2019-07-109.369.489.369.430.070.7539,5483,7301.280.13
2019-07-099.299.389.259.360.080.8626,6822,4891.400.09
2019-07-089.599.629.209.28-0.26-2.7360,3555,6444.400.20
2019-07-059.629.649.499.54-0.02-0.2130,6252,9281.570.10
2019-07-049.699.789.479.56-0.07-0.7342,4034,0713.220.14
2019-07-039.689.709.559.63-0.15-1.5344,0364,2391.530.15
2019-07-029.839.839.709.78-0.05-0.5144,5004,3501.320.15
2019-07-019.759.849.669.830.202.0869,0396,7391.870.23
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
©1997-2019