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:0.62
换手:
加入自选股
流通市值: 市盈率: 52周最高:21.2 52周最低:9 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(%)
2020-05-2612.5812.8912.5012.890.453.6294,85912,0553.140.32
2020-05-2512.6812.7612.4012.44-0.33-2.58111,57013,9642.820.38
2020-05-2213.1513.1912.7112.77-0.51-3.84158,79420,5083.610.54
2020-05-2113.3713.4113.0613.280.080.61123,12616,3192.650.42
2020-05-2013.2013.5013.1713.20-0.30-2.22128,93817,1432.440.44
2020-05-1913.6814.0513.4013.500.221.66239,65132,7534.890.81
2020-05-1813.4113.4913.1113.280.050.38132,63817,5622.870.45
2020-05-1513.2513.5613.1313.230.120.92141,36918,8333.280.48
2020-05-1413.0913.3012.9113.11-0.02-0.15119,63115,6412.970.40
2020-05-1313.1013.2412.8413.13-0.04-0.30115,20515,0723.040.39
2020-05-1213.4213.4212.8913.17-0.32-2.37175,69422,9823.930.59
2020-05-1113.0213.6512.9213.490.473.61242,48432,4425.610.82
2020-05-0812.9713.2212.6913.020.211.64227,37329,5014.140.77
2020-05-0712.7212.9612.6312.810.070.55216,42827,7342.590.73
2020-05-0612.7612.8812.4912.740.342.74320,97140,7273.151.08
2020-04-3012.0212.4811.8012.401.018.87334,28640,6695.971.13
2020-04-2911.1111.4411.1111.390.383.45150,48816,9713.000.51
2020-04-2811.2711.2710.6711.01-0.38-3.34193,75821,2085.270.65
2020-04-2711.8411.9011.3311.39-0.59-4.92243,61928,1274.760.82
2020-04-2413.0013.0011.9111.98-0.92-7.13348,81942,9818.451.18
2020-04-2312.1513.0512.0812.900.937.77437,74455,4778.101.48
2020-04-2212.1312.2611.7111.97-0.30-2.45216,78425,8114.480.73
2020-04-2112.0612.6112.0612.27-0.06-0.49200,55424,7824.460.68
2020-04-2012.2112.3612.1012.33-0.08-0.64134,18316,4342.100.45
2020-04-1712.4512.7512.3512.410.151.22256,48632,1323.260.87
2020-04-1612.0112.3212.0112.26-0.08-0.65130,04315,8982.510.44
2020-04-1512.2012.5112.0512.34-0.06-0.48179,27522,0583.710.61
2020-04-1412.1012.4511.8912.400.221.81213,88526,1174.600.72
2020-04-1312.6012.7812.1012.18-0.32-2.56222,10927,5515.440.75
2020-04-1012.4612.7412.4012.50-0.44-3.40231,49429,0002.630.78
2020-04-0913.0113.0812.7012.940.131.01300,57138,7102.971.02
2020-04-0812.7712.9112.5012.81-0.29-2.21320,09240,7433.131.08
2020-04-0712.8313.4412.8013.100.272.10525,42968,4384.991.77
2020-04-0312.6012.9912.2512.830.413.30572,55672,3675.961.93
2020-04-0211.3612.4211.1712.421.1310.01371,68844,11411.071.26
2020-04-0111.5611.7811.2311.29-0.39-3.34216,78924,8084.710.73
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