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 |

海油工程 (600583)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.65
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.2 52周最低:4.5

海油工程(600583) 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(%)
2020-09-254.534.554.514.52-0.01-0.22100,3234,5350.880.23
2020-09-244.574.584.534.53-0.07-1.52175,1037,9601.090.40
2020-09-234.614.644.594.60-0.01-0.22113,4705,2281.080.26
2020-09-224.664.674.604.61-0.08-1.71155,8427,2211.490.35
2020-09-214.674.744.654.690.010.21154,4017,2321.920.35
2020-09-184.624.694.614.680.051.08171,9687,9931.730.39
2020-09-174.664.694.604.63-0.03-0.64154,6187,1861.930.35
2020-09-164.634.704.624.660.020.43153,9487,1781.720.35
2020-09-154.634.674.614.640.010.22123,8385,7451.300.28
2020-09-144.624.644.604.630.020.43136,3906,2980.870.31
2020-09-114.594.644.574.61-0.01-0.22163,5457,5211.520.37
2020-09-104.774.784.614.62-0.13-2.74364,38717,0533.580.82
2020-09-094.704.784.684.75-0.01-0.21273,92012,9712.100.62
2020-09-084.734.774.694.760.040.85253,58711,9961.690.57
2020-09-074.764.804.704.72-0.06-1.26257,54212,2222.090.58
2020-09-044.764.804.734.78-0.04-0.83215,48910,2781.450.49
2020-09-034.854.874.804.82-0.03-0.62249,06812,0141.440.56
2020-09-024.854.884.804.85-0.02-0.41290,43414,0401.640.66
2020-09-014.914.924.834.87-0.05-1.02435,36521,1901.830.98
2020-08-314.954.974.924.92-0.03-0.61287,28214,1991.010.65
2020-08-284.994.994.874.95-0.05-1.00421,78620,7822.400.95
2020-08-275.045.104.975.00-0.06-1.19434,41121,7872.570.98
2020-08-264.955.064.935.060.112.22537,50126,9102.631.22
2020-08-255.005.034.924.95-0.06-1.20301,91814,9982.200.68
2020-08-244.905.024.875.010.102.04365,31018,1603.060.83
2020-08-214.934.964.884.91-0.01-0.20193,8539,5341.630.44
2020-08-204.974.974.914.92-0.05-1.01259,03312,8001.210.59
2020-08-195.005.024.944.97-0.03-0.60298,29214,8551.600.67
2020-08-184.995.094.985.000.030.60495,99324,8842.211.12
2020-08-174.944.994.904.970.061.22357,53317,7341.830.81
2020-08-144.924.944.854.91-0.01-0.20208,80910,2211.830.47
2020-08-134.884.964.874.920.051.03307,15615,1351.850.69
2020-08-124.834.874.784.870.030.62242,23211,6641.860.55
2020-08-114.924.974.824.84-0.05-1.02294,76914,4603.070.67
2020-08-104.814.934.794.890.061.24250,43612,2072.900.57
2020-08-074.894.894.804.83-0.09-1.83291,68614,1151.830.66
2020-08-064.945.004.864.92-0.04-0.81392,84719,3462.820.89
2020-08-054.905.044.814.960.051.02533,40526,3084.681.21
2020-08-044.894.914.824.910.030.61311,01215,1471.840.70
2020-08-034.794.884.794.880.071.46332,98216,1261.870.75
2020-07-314.744.844.714.810.040.84327,62815,5952.730.74
2020-07-304.804.854.754.77-0.02-0.42252,39112,1092.090.57
2020-07-294.734.804.694.790.040.84207,0309,8392.320.47
2020-07-284.794.834.724.75-0.02-0.42218,82010,4332.310.49
2020-07-274.834.874.734.77-0.03-0.63204,6339,7712.920.46
2020-07-244.925.014.784.80-0.15-3.03334,55716,3564.650.76
2020-07-235.035.064.864.95-0.15-2.94505,13024,9043.921.14
2020-07-224.895.144.885.100.265.37779,87239,4235.371.76
2020-07-214.874.904.814.84-0.03-0.62216,10410,4811.850.49
2020-07-204.714.884.714.870.163.40322,98015,4903.610.73
2020-07-174.844.884.684.71-0.11-2.28341,51916,2444.150.77
2020-07-165.015.024.814.82-0.18-3.60383,37518,8654.200.87
2020-07-155.155.174.985.00-0.11-2.15324,87716,3873.720.73
2020-07-145.065.155.035.110.020.39417,12521,1652.360.94
2020-07-134.985.124.985.090.091.80351,46517,8042.800.79
2020-07-105.165.164.975.00-0.21-4.03513,67426,0323.651.16
2020-07-095.035.285.025.210.173.37568,32029,1925.161.29
2020-07-084.935.054.895.040.102.02510,86925,5043.241.16
2020-07-075.105.144.934.94-0.04-0.80571,78928,6834.221.29
2020-07-064.785.024.784.980.234.84619,12630,4445.051.40
2020-07-034.704.844.694.750.071.50334,24315,8863.210.76
2020-07-024.544.684.544.680.112.41273,63812,6563.060.62
2020-07-014.554.574.504.570.020.44177,7918,0611.540.40
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