中油资本(000617)股票信息
| 股票代码 | 000617 |
| 股票名称 | 中油资本 |
| 最新价/元 | 7.27 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.41 |
| 买入/元 | 7.27 |
| 卖出/元 | 7.28 |
| 昨收/元 | 7.30 |
| 今开/元 | 7.19 |
| 最高/元 | 7.35 |
| 最低/元 | 7.11 |
| 成交量/手 | 2403459.37 |
| 成交额/万 | 173829.14 |
| 股净值/元 | 19.65 |
| 市净率 | 0.90 |
| 总市值/万 | 9190791.49 |
| 流通值/万 | 9190791.49 |
| 换手率/% | 1.90 |
| 入市日期 | 1996-10-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:17 |
中油资本(000617)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.19 | 7.27 | -0.03 | -0.41 | 2403459.37 | 173829.14 | 1.90 |
| 2025-06-23 | 7.06 | 7.30 | 0.25 | 3.55 | 2259074.54 | 162765.29 | 1.79 |
| 2025-06-20 | 7.02 | 7.05 | -0.01 | -0.14 | 1776122.36 | 124170.48 | 1.40 |
| 2025-06-19 | 7.26 | 7.06 | -0.29 | -3.95 | 3052660.41 | 217538.69 | 2.41 |
| 2025-06-18 | 7.55 | 7.35 | 0.02 | 0.27 | 4533674.45 | 343286.56 | 3.59 |
| 2025-06-17 | 7.14 | 7.33 | 0.16 | 2.23 | 2956158.04 | 214551.15 | 2.34 |
| 2025-06-16 | 7.09 | 7.17 | 0.08 | 1.13 | 2096586.65 | 149887.87 | 1.66 |
| 2025-06-13 | 7.01 | 7.09 | 0.14 | 2.01 | 2354515.14 | 166362.76 | 1.86 |
| 2025-06-12 | 6.88 | 6.95 | 0.06 | 0.87 | 907314.33 | 62904.86 | 0.72 |
| 2025-06-11 | 6.82 | 6.89 | 0.07 | 1.03 | 812773.96 | 55966.95 | 0.64 |
| 2025-06-10 | 6.94 | 6.82 | -0.15 | -2.15 | 1083936.39 | 74341.84 | 0.86 |
| 2025-06-09 | 6.94 | 6.97 | 0.05 | 0.72 | 839773.47 | 58475.41 | 0.66 |
| 2025-06-06 | 6.99 | 6.92 | -0.07 | -1.00 | 818635.14 | 56984.01 | 0.65 |
| 2025-06-05 | 6.94 | 6.99 | 0.07 | 1.01 | 1290845.84 | 89868.14 | 1.02 |
| 2025-06-04 | 6.91 | 6.92 | -0.02 | -0.29 | 956498.55 | 65974.46 | 0.76 |
| 2025-06-03 | 6.90 | 6.94 | 0.15 | 2.21 | 1673437.92 | 116856.31 | 1.32 |
| 2025-05-30 | 6.87 | 6.79 | -0.18 | -2.58 | 1152076.00 | 78791.33 | 0.91 |
| 2025-05-29 | 6.63 | 6.97 | 0.35 | 5.29 | 1981152.35 | 135905.96 | 1.57 |
| 2025-05-28 | 6.69 | 6.62 | -0.07 | -1.05 | 618654.40 | 41233.96 | 0.49 |
| 2025-05-27 | 6.69 | 6.69 | -0.03 | -0.45 | 470031.10 | 31544.65 | 0.37 |
| 2025-05-26 | 6.72 | 6.72 | -0.03 | -0.44 | 575146.06 | 38497.03 | 0.45 |
| 2025-05-23 | 6.81 | 6.75 | -0.05 | -0.74 | 695514.40 | 47329.63 | 0.55 |
| 2025-05-22 | 6.89 | 6.80 | -0.10 | -1.45 | 727866.00 | 49956.02 | 0.58 |
| 2025-05-21 | 6.92 | 6.90 | -0.02 | -0.29 | 574202.98 | 39703.57 | 0.45 |
| 2025-05-20 | 6.97 | 6.92 | -0.04 | -0.58 | 610750.00 | 42306.40 | 0.48 |
| 2025-05-19 | 6.94 | 6.96 | 0.01 | 0.14 | 832737.77 | 57644.33 | 0.66 |
| 2025-05-16 | 7.00 | 6.95 | -0.10 | -1.42 | 973904.00 | 68045.38 | 0.77 |
| 2025-05-15 | 7.20 | 7.05 | -0.24 | -3.29 | 1477057.07 | 105108.94 | 1.17 |
| 2025-05-14 | 7.08 | 7.29 | 0.21 | 2.97 | 2792059.67 | 200645.42 | 2.21 |
| 2025-05-13 | 7.16 | 7.08 | -0.05 | -0.70 | 1298800.41 | 92169.66 | 1.03 |
| 2025-05-12 | 7.08 | 7.13 | -0.01 | -0.14 | 1504653.19 | 107124.39 | 1.19 |
| 2025-05-09 | 7.03 | 7.14 | 0.12 | 1.71 | 2264424.86 | 159729.18 | 1.79 |
| 2025-05-08 | 7.02 | 7.02 | -0.03 | -0.43 | 1266628.38 | 88906.57 | 1.00 |
| 2025-05-07 | 7.27 | 7.05 | -0.07 | -0.98 | 2223568.60 | 159069.43 | 1.76 |
| 2025-05-06 | 6.94 | 7.12 | 0.25 | 3.64 | 1968445.40 | 139221.17 | 1.56 |
| 2025-04-30 | 7.03 | 6.87 | -0.21 | -2.97 | 1892268.45 | 131716.20 | 1.50 |
| 2025-04-29 | 7.03 | 7.08 | 0.00 | 0.00 | 1403677.42 | 99195.98 | 1.11 |
| 2025-04-28 | 7.23 | 7.08 | -0.16 | -2.21 | 2149968.91 | 154111.80 | 1.70 |
| 2025-04-25 | 7.45 | 7.24 | -0.18 | -2.43 | 3106850.62 | 227477.68 | 2.46 |
| 2025-04-24 | 7.76 | 7.42 | -0.40 | -5.12 | 4502054.45 | 341805.79 | 3.56 |
| 2025-04-23 | 8.20 | 7.82 | -0.08 | -1.01 | 7564013.03 | 613096.33 | 5.98 |
| 2025-04-22 | 7.48 | 7.90 | 0.72 | 10.03 | 3923696.96 | 299844.81 | 3.10 |
| 2025-04-21 | 6.80 | 7.18 | 0.29 | 4.21 | 3353602.12 | 239300.51 | 2.65 |
| 2025-04-18 | 6.78 | 6.89 | 0.07 | 1.03 | 2286714.38 | 159580.59 | 1.81 |
| 2025-04-17 | 6.96 | 6.82 | -0.17 | -2.43 | 1775833.97 | 122157.03 | 1.40 |
| 2025-04-16 | 6.93 | 6.99 | 0.03 | 0.43 | 2609158.70 | 181243.30 | 2.06 |
| 2025-04-15 | 7.10 | 6.96 | -0.20 | -2.79 | 2204148.58 | 153992.29 | 1.74 |
| 2025-04-14 | 6.90 | 7.16 | 0.26 | 3.77 | 4106344.77 | 292608.23 | 3.25 |
| 2025-04-11 | 7.10 | 6.90 | -0.39 | -5.35 | 4297588.23 | 300022.57 | 3.40 |
| 2025-04-10 | 6.85 | 7.29 | 0.55 | 8.16 | 6978043.90 | 500132.55 | 5.52 |
| 2025-04-09 | 6.08 | 6.74 | 0.61 | 9.95 | 2938203.01 | 192046.96 | 2.32 |
| 2025-04-08 | 5.93 | 6.13 | 0.18 | 3.03 | 1797420.48 | 107590.98 | 1.42 |
| 2025-04-07 | 6.30 | 5.95 | -0.66 | -9.99 | 1443528.00 | 87571.24 | 1.14 |
| 2025-04-03 | 6.42 | 6.61 | 0.13 | 2.01 | 1815638.00 | 119474.46 | 1.44 |
| 2025-04-02 | 6.41 | 6.48 | 0.06 | 0.94 | 461946.85 | 29743.50 | 0.37 |
| 2025-04-01 | 6.39 | 6.42 | 0.04 | 0.63 | 507997.18 | 32726.28 | 0.40 |
| 2025-03-31 | 6.47 | 6.38 | -0.17 | -2.60 | 910956.03 | 58348.21 | 0.72 |
| 2025-03-28 | 6.48 | 6.55 | 0.07 | 1.08 | 727017.16 | 47555.63 | 0.58 |
| 2025-03-27 | 6.43 | 6.48 | 0.04 | 0.62 | 599034.77 | 38843.09 | 0.47 |
| 2025-03-26 | 6.42 | 6.44 | 0.00 | 0.00 | 439077.66 | 28224.74 | 0.35 |
| 2025-03-25 | 6.43 | 6.44 | 0.01 | 0.16 | 303090.25 | 19498.64 | 0.24 |
| 2025-03-24 | 6.46 | 6.43 | -0.04 | -0.62 | 487174.00 | 31183.75 | 0.39 |
| 2025-03-21 | 6.52 | 6.47 | -0.06 | -0.92 | 533151.00 | 34676.83 | 0.42 |
| 2025-03-20 | 6.59 | 6.53 | -0.07 | -1.06 | 417151.66 | 27316.31 | 0.33 |
| 2025-03-19 | 6.58 | 6.60 | 0.02 | 0.30 | 502006.68 | 33079.85 | 0.40 |
| 2025-03-18 | 6.59 | 6.58 | 0.01 | 0.15 | 475172.42 | 31230.78 | 0.38 |
| 2025-03-17 | 6.59 | 6.57 | -0.01 | -0.15 | 594360.90 | 39099.70 | 0.47 |
| 2025-03-14 | 6.39 | 6.58 | 0.20 | 3.14 | 1316345.73 | 86133.66 | 1.04 |
| 2025-03-13 | 6.41 | 6.38 | -0.03 | -0.47 | 459847.73 | 29305.52 | 0.36 |
| 2025-03-12 | 6.40 | 6.41 | 0.01 | 0.16 | 486716.01 | 31232.63 | 0.39 |
| 2025-03-11 | 6.34 | 6.40 | 0.00 | 0.00 | 484340.24 | 30792.56 | 0.38 |
| 2025-03-10 | 6.47 | 6.40 | -0.09 | -1.39 | 630599.54 | 40356.23 | 0.50 |
| 2025-03-07 | 6.62 | 6.49 | -0.17 | -2.55 | 864037.45 | 56476.34 | 0.68 |
| 2025-03-06 | 6.44 | 6.66 | 0.24 | 3.74 | 1443281.24 | 95112.35 | 1.14 |
| 2025-03-05 | 6.41 | 6.42 | 0.01 | 0.16 | 533574.32 | 34061.90 | 0.42 |
| 2025-03-04 | 6.32 | 6.41 | 0.06 | 0.95 | 454243.16 | 28960.52 | 0.36 |
| 2025-03-03 | 6.33 | 6.35 | 0.03 | 0.48 | 529966.18 | 33654.21 | 0.42 |
| 2025-02-28 | 6.43 | 6.32 | -0.15 | -2.32 | 834934.25 | 53360.31 | 0.66 |
| 2025-02-27 | 6.50 | 6.47 | -0.07 | -1.07 | 887294.87 | 57282.11 | 0.70 |
| 2025-02-26 | 6.47 | 6.54 | 0.07 | 1.08 | 818290.78 | 52987.26 | 0.65 |
| 2025-02-25 | 6.51 | 6.47 | -0.10 | -1.52 | 546647.71 | 35543.45 | 0.43 |
| 2025-02-24 | 6.61 | 6.57 | -0.06 | -0.91 | 635331.48 | 41783.48 | 0.50 |
| 2025-02-21 | 6.54 | 6.63 | 0.08 | 1.22 | 922350.45 | 60577.84 | 0.73 |
| 2025-02-20 | 6.58 | 6.55 | -0.07 | -1.06 | 551729.21 | 36181.09 | 0.44 |
| 2025-02-19 | 6.56 | 6.62 | 0.06 | 0.92 | 571570.75 | 37642.75 | 0.45 |
| 2025-02-18 | 6.78 | 6.56 | -0.25 | -3.67 | 835549.46 | 55721.33 | 0.66 |
| 2025-02-17 | 6.81 | 6.81 | 0.04 | 0.59 | 867188.95 | 59090.30 | 0.69 |
| 2025-02-14 | 6.78 | 6.77 | -0.03 | -0.44 | 593471.70 | 40038.64 | 0.47 |
| 2025-02-13 | 6.88 | 6.80 | -0.09 | -1.31 | 751029.46 | 51318.23 | 0.59 |
| 2025-02-12 | 6.75 | 6.89 | 0.12 | 1.77 | 716795.81 | 48793.41 | 0.57 |
| 2025-02-11 | 6.83 | 6.77 | -0.07 | -1.02 | 593080.12 | 40059.67 | 0.47 |
| 2025-02-10 | 6.76 | 6.84 | 0.09 | 1.33 | 854913.46 | 58348.53 | 0.68 |
| 2025-02-07 | 6.61 | 6.75 | 0.12 | 1.81 | 1317608.21 | 88935.21 | 1.04 |
| 2025-02-06 | 6.49 | 6.63 | 0.13 | 2.00 | 706765.27 | 46292.04 | 0.56 |
| 2025-02-05 | 6.58 | 6.50 | -0.03 | -0.46 | 521811.45 | 34020.11 | 0.41 |
| 2025-01-27 | 6.71 | 6.53 | -0.16 | -2.39 | 646669.40 | 42791.92 | 0.51 |
| 2025-01-24 | 6.61 | 6.69 | 0.03 | 0.45 | 879135.76 | 58645.82 | 0.70 |
| 2025-01-23 | 6.60 | 6.66 | 0.15 | 2.30 | 1643997.87 | 111768.29 | 1.30 |
| 2025-01-22 | 6.56 | 6.51 | -0.09 | -1.36 | 489728.18 | 31928.70 | 0.39 |
| 2025-01-21 | 6.69 | 6.60 | -0.06 | -0.90 | 587758.75 | 38775.07 | 0.46 |
日K线
周K线
月K线
