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:1.15
换手:
加入自选股
流通市值: 市盈率: 52周最高:21.29 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(%)
2021-06-1815.1615.2014.3614.68-0.85-5.47186,94827,4365.410.63
2021-06-1715.7115.8815.2015.53-0.34-2.14134,11820,8554.280.45
2021-06-1615.6416.3015.6416.040.654.22252,02740,4714.290.85
2021-06-1515.6515.9315.0615.39-0.06-0.39133,66620,7295.630.45
2021-06-1115.5015.8215.4015.45-0.11-0.71150,97123,5662.700.51
2021-06-1015.7415.9415.4415.56-0.42-2.63142,63222,3243.130.48
2021-06-0915.3416.0515.2315.980.986.53256,22340,2865.470.87
2021-06-0815.0615.2014.8915.00-0.25-1.6489,09213,3732.030.30
2021-06-0715.0915.5115.0015.250.372.49195,67529,9023.430.66
2021-06-0414.8315.0414.6014.88-0.24-1.59137,46320,4022.910.46
2021-06-0315.2215.5314.9915.12-0.12-0.79222,89033,9813.540.75
2021-06-0214.6615.5714.4815.240.845.83337,75550,2097.571.14
2021-06-0113.9014.4713.7814.400.574.12172,74924,4494.990.58
2021-05-3113.9913.9913.7113.83-0.18-1.28112,57015,5292.000.38
2021-05-2814.4814.5614.0114.01-0.31-2.16151,97621,5873.840.51
2021-05-2714.3314.3614.1914.32-0.07-0.4994,19213,4271.180.32
2021-05-2614.4214.4214.1114.39-0.08-0.55103,59914,7802.140.35
2021-05-2514.5814.7114.3214.470.140.98101,64514,6852.720.34
2021-05-2414.5914.7814.3014.33-0.14-0.9793,49013,5243.320.32
2021-05-2114.4414.6914.3114.47-0.06-0.4187,20612,5742.620.29
2021-05-2014.9014.9014.3714.53-0.82-5.34149,64321,7663.450.51
2021-05-1915.8315.8315.2615.35-0.79-4.89144,21922,2913.530.49
2021-05-1815.4916.1615.4716.140.734.74173,44527,6644.480.59
2021-05-1715.6315.6515.2115.410.110.72113,25017,4762.880.38
2021-05-1414.8115.5214.6015.300.060.39137,36720,7536.040.46
2021-05-1314.9715.9614.8515.24-0.04-0.26162,35825,1317.260.55
2021-05-1214.6415.3414.6015.280.473.17155,16123,5215.000.52
2021-05-1114.8014.9114.2114.81-0.38-2.50190,70027,7614.610.64
2021-05-1014.3515.2114.0815.191.178.35272,63840,2958.060.92
2021-05-0713.8614.4113.5914.020.312.26146,62720,5465.980.50
2021-05-0613.4013.9013.4013.710.453.39115,83215,8313.770.39
2021-04-3013.3813.4213.1113.26-0.28-2.0797,58312,9392.290.33
2021-04-2914.3714.4513.1913.54-1.11-7.58330,64245,0218.601.12
2021-04-2814.0614.7713.9514.650.584.12170,00224,7285.830.57
2021-04-2714.0614.2013.7114.07-0.07-0.50103,39114,4663.470.35
2021-04-2613.8914.2013.7714.140.382.76135,69819,1093.130.46
2021-04-2313.8813.9113.6813.76-0.11-0.7971,3919,8171.660.24
2021-04-2213.9314.0313.7513.87-0.05-0.3694,98513,1832.010.32
2021-04-2114.3014.3313.9113.92-0.59-4.07147,48920,7042.890.50
2021-04-2014.4614.6814.3014.510.050.3583,90712,1342.630.28
2021-04-1914.4014.5114.2714.46-0.05-0.3480,23911,5551.650.27
2021-04-1614.3014.9314.3014.510.110.76135,16819,7604.380.46
2021-04-1514.5614.6514.1514.400.191.34113,16716,2543.520.38
2021-04-1413.9914.3313.9414.210.221.5757,2148,0772.790.19
2021-04-1314.2714.2913.9413.99-0.17-1.2067,0529,4202.470.23
2021-04-1214.5814.6714.0014.16-0.40-2.7573,75110,5414.600.25
2021-04-0914.5114.6214.2714.56-0.01-0.0783,44912,0652.400.28
2021-04-0814.5514.6814.3814.57-0.12-0.8276,53311,1302.040.26
2021-04-0714.8414.8514.5414.69-0.02-0.1468,26110,0052.110.23
2021-04-0614.4814.7414.4014.71-0.03-0.2058,4798,5472.310.20
2021-04-0215.2915.3014.6514.74-0.16-1.0773,86710,9474.360.25
2021-04-0114.9314.9814.5814.900.070.4777,17911,4442.700.26
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
©1997-2021