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 | 7.37 |
| 涨跌额/元 | 0.67 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 7.37 |
| 卖出/元 | 0.00 |
| 昨收/元 | 6.70 |
| 今开/元 | 7.20 |
| 最高/元 | 7.37 |
| 最低/元 | 6.90 |
| 成交量/手 | 4014501.55 |
| 成交额/万 | 290001.49 |
| 股净值/元 | 18.90 |
| 市净率 | 0.91 |
| 总市值/万 | 9317212.28 |
| 流通值/万 | 9317212.28 |
| 换手率/% | 3.18 |
| 入市日期 | 1996-10-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.20 | 7.37 | 0.67 | 10.00 | 4014501.55 | 290001.49 | 3.18 |
| 2024-09-27 | 6.68 | 6.70 | 0.21 | 3.24 | 4080114.62 | 270842.65 | 3.23 |
| 2024-09-26 | 6.08 | 6.49 | 0.34 | 5.53 | 4347163.17 | 275487.06 | 3.44 |
| 2024-09-25 | 5.92 | 6.15 | 0.56 | 10.02 | 3644887.88 | 220022.10 | 2.88 |
| 2024-09-24 | 5.17 | 5.59 | 0.45 | 8.76 | 1670761.88 | 91005.24 | 1.32 |
| 2024-09-23 | 5.13 | 5.14 | 0.02 | 0.39 | 249172.70 | 12800.12 | 0.20 |
| 2024-09-20 | 5.09 | 5.12 | 0.01 | 0.20 | 293019.79 | 14940.47 | 0.23 |
| 2024-09-19 | 5.02 | 5.11 | 0.09 | 1.79 | 463746.30 | 23546.43 | 0.37 |
| 2024-09-18 | 4.96 | 5.02 | 0.05 | 1.01 | 373982.62 | 18570.91 | 0.30 |
| 2024-09-13 | 5.01 | 4.97 | -0.06 | -1.19 | 207493.26 | 10395.51 | 0.16 |
| 2024-09-12 | 5.00 | 5.03 | 0.03 | 0.60 | 187651.46 | 9418.38 | 0.15 |
| 2024-09-11 | 4.98 | 5.00 | -0.02 | -0.40 | 161094.91 | 8042.03 | 0.13 |
| 2024-09-10 | 5.04 | 5.02 | 0.00 | 0.00 | 239377.75 | 11922.62 | 0.19 |
| 2024-09-09 | 4.97 | 5.02 | 0.02 | 0.40 | 284980.51 | 14248.42 | 0.23 |
| 2024-09-06 | 5.08 | 5.00 | -0.06 | -1.19 | 319910.81 | 16197.58 | 0.25 |
| 2024-09-05 | 5.02 | 5.06 | 0.04 | 0.80 | 202406.82 | 10229.04 | 0.16 |
| 2024-09-04 | 5.06 | 5.02 | -0.08 | -1.57 | 266189.40 | 13438.64 | 0.21 |
| 2024-09-03 | 5.12 | 5.10 | -0.02 | -0.39 | 313206.00 | 15987.32 | 0.25 |
| 2024-09-02 | 5.18 | 5.12 | -0.09 | -1.73 | 349919.00 | 18044.88 | 0.28 |
| 2024-08-30 | 5.11 | 5.21 | 0.11 | 2.16 | 543604.74 | 28203.35 | 0.43 |
| 2024-08-29 | 5.11 | 5.10 | -0.06 | -1.16 | 465302.00 | 23777.75 | 0.37 |
| 2024-08-28 | 5.16 | 5.16 | -0.03 | -0.58 | 279813.30 | 14454.19 | 0.22 |
| 2024-08-27 | 5.28 | 5.19 | -0.12 | -2.26 | 303417.80 | 15819.66 | 0.24 |
| 2024-08-26 | 5.28 | 5.31 | 0.02 | 0.38 | 265622.96 | 14112.55 | 0.21 |
| 2024-08-23 | 5.26 | 5.29 | 0.00 | 0.00 | 318031.34 | 16764.56 | 0.25 |
| 2024-08-22 | 5.34 | 5.29 | -0.06 | -1.12 | 320421.00 | 17076.22 | 0.25 |
| 2024-08-21 | 5.44 | 5.35 | -0.11 | -2.02 | 415804.73 | 22421.05 | 0.33 |
| 2024-08-20 | 5.60 | 5.46 | -0.16 | -2.85 | 620195.27 | 34222.80 | 0.49 |
| 2024-08-19 | 5.46 | 5.62 | 0.19 | 3.50 | 900275.68 | 50477.91 | 0.71 |
| 2024-08-16 | 5.45 | 5.43 | -0.01 | -0.18 | 204224.40 | 11117.65 | 0.16 |
| 2024-08-15 | 5.37 | 5.44 | 0.07 | 1.30 | 262543.80 | 14260.68 | 0.21 |
| 2024-08-14 | 5.41 | 5.37 | -0.03 | -0.56 | 148987.84 | 8041.82 | 0.12 |
| 2024-08-13 | 5.39 | 5.40 | 0.02 | 0.37 | 198886.79 | 10686.94 | 0.16 |
| 2024-08-12 | 5.41 | 5.38 | -0.06 | -1.10 | 172036.17 | 9293.41 | 0.14 |
| 2024-08-09 | 5.49 | 5.44 | -0.04 | -0.73 | 195092.83 | 10702.33 | 0.15 |
| 2024-08-08 | 5.46 | 5.48 | 0.01 | 0.18 | 214254.00 | 11714.75 | 0.17 |
| 2024-08-07 | 5.47 | 5.47 | -0.02 | -0.36 | 198989.85 | 10893.43 | 0.16 |
| 2024-08-06 | 5.50 | 5.49 | 0.02 | 0.37 | 299525.28 | 16452.68 | 0.24 |
| 2024-08-05 | 5.48 | 5.47 | -0.03 | -0.55 | 426584.98 | 23551.98 | 0.34 |
| 2024-08-02 | 5.56 | 5.50 | -0.09 | -1.61 | 324217.49 | 17972.59 | 0.26 |
| 2024-08-01 | 5.54 | 5.59 | 0.01 | 0.18 | 476463.93 | 26612.79 | 0.38 |
| 2024-07-31 | 5.42 | 5.58 | 0.16 | 2.95 | 686536.85 | 38018.49 | 0.54 |
| 2024-07-30 | 5.41 | 5.42 | 0.00 | 0.00 | 210756.72 | 11412.17 | 0.17 |
| 2024-07-29 | 5.39 | 5.42 | 0.03 | 0.56 | 227886.36 | 12320.43 | 0.18 |
| 2024-07-26 | 5.33 | 5.39 | 0.07 | 1.32 | 286952.18 | 15460.05 | 0.23 |
| 2024-07-25 | 5.27 | 5.32 | 0.03 | 0.57 | 232870.20 | 12397.78 | 0.18 |
| 2024-07-24 | 5.31 | 5.29 | -0.05 | -0.94 | 294071.60 | 15581.96 | 0.23 |
| 2024-07-23 | 5.39 | 5.34 | -0.05 | -0.93 | 334992.00 | 18101.76 | 0.26 |
| 2024-07-22 | 5.44 | 5.39 | -0.01 | -0.19 | 234329.95 | 12682.74 | 0.19 |
| 2024-07-19 | 5.39 | 5.40 | -0.02 | -0.37 | 238223.33 | 12839.56 | 0.19 |
| 2024-07-18 | 5.38 | 5.42 | 0.04 | 0.74 | 332278.35 | 17818.51 | 0.26 |
| 2024-07-17 | 5.37 | 5.38 | 0.02 | 0.37 | 257307.61 | 13867.29 | 0.20 |
| 2024-07-16 | 5.35 | 5.36 | -0.01 | -0.19 | 184026.19 | 9845.40 | 0.15 |
| 2024-07-15 | 5.36 | 5.37 | 0.00 | 0.00 | 190212.00 | 10192.30 | 0.15 |
| 2024-07-12 | 5.38 | 5.37 | -0.01 | -0.19 | 273114.08 | 14742.35 | 0.22 |
| 2024-07-11 | 5.33 | 5.38 | 0.15 | 2.87 | 370857.18 | 19876.34 | 0.29 |
| 2024-07-10 | 5.33 | 5.35 | 0.00 | 0.00 | 234955.86 | 12601.09 | 0.19 |
| 2024-07-09 | 5.28 | 5.35 | 0.06 | 1.13 | 372332.69 | 19717.59 | 0.29 |
| 2024-07-08 | 5.50 | 5.29 | -0.23 | -4.17 | 451186.00 | 24244.37 | 0.36 |
| 2024-07-05 | 5.47 | 5.52 | 0.02 | 0.36 | 239511.44 | 13173.71 | 0.19 |
| 2024-07-04 | 5.54 | 5.50 | -0.03 | -0.54 | 317149.78 | 17414.43 | 0.25 |
| 2024-07-03 | 5.57 | 5.53 | -0.05 | -0.90 | 257746.11 | 14319.48 | 0.20 |
| 2024-07-02 | 5.54 | 5.58 | 0.02 | 0.36 | 293942.22 | 16419.06 | 0.23 |
| 2024-07-01 | 5.50 | 5.56 | 0.04 | 0.73 | 291795.11 | 16143.85 | 0.23 |
| 2024-06-28 | 5.47 | 5.52 | 0.04 | 0.73 | 333725.13 | 18427.82 | 0.26 |
| 2024-06-27 | 5.53 | 5.48 | -0.07 | -1.26 | 297560.20 | 16412.10 | 0.24 |
| 2024-06-26 | 5.46 | 5.55 | 0.08 | 1.46 | 302232.62 | 16621.29 | 0.24 |
| 2024-06-25 | 5.49 | 5.47 | -0.01 | -0.18 | 290551.85 | 15928.83 | 0.23 |
| 2024-06-24 | 5.53 | 5.48 | -0.09 | -1.62 | 364127.31 | 20075.61 | 0.29 |
| 2024-06-21 | 5.55 | 5.57 | 0.01 | 0.18 | 240790.87 | 13438.64 | 0.19 |
| 2024-06-20 | 5.66 | 5.56 | -0.13 | -2.29 | 447939.20 | 25124.54 | 0.35 |
| 2024-06-19 | 5.76 | 5.69 | -0.08 | -1.39 | 397869.53 | 22828.73 | 0.31 |
| 2024-06-18 | 5.73 | 5.77 | 0.01 | 0.17 | 418830.35 | 24118.05 | 0.33 |
| 2024-06-17 | 5.75 | 5.76 | -0.11 | -1.87 | 756528.02 | 43502.79 | 0.60 |
| 2024-06-14 | 5.64 | 5.87 | 0.20 | 3.53 | 1263645.32 | 73624.98 | 1.00 |
| 2024-06-13 | 5.59 | 5.67 | 0.07 | 1.25 | 545687.39 | 30727.40 | 0.43 |
| 2024-06-12 | 5.60 | 5.60 | 0.00 | 0.00 | 254427.49 | 14212.95 | 0.20 |
| 2024-06-11 | 5.53 | 5.60 | 0.04 | 0.72 | 347973.67 | 19418.80 | 0.28 |
| 2024-06-07 | 5.56 | 5.56 | 0.04 | 0.73 | 301052.06 | 16692.44 | 0.24 |
| 2024-06-06 | 5.60 | 5.52 | -0.07 | -1.25 | 363103.19 | 20162.74 | 0.29 |
| 2024-06-05 | 5.62 | 5.59 | -0.07 | -1.24 | 310447.71 | 17516.35 | 0.25 |
| 2024-06-04 | 5.57 | 5.66 | 0.10 | 1.80 | 438924.29 | 24642.86 | 0.35 |
| 2024-06-03 | 5.66 | 5.56 | -0.12 | -2.11 | 545562.78 | 30355.72 | 0.43 |
| 2024-05-31 | 5.62 | 5.68 | 0.03 | 0.53 | 436373.88 | 24728.10 | 0.35 |
| 2024-05-30 | 5.74 | 5.65 | -0.11 | -1.91 | 530542.06 | 30110.18 | 0.42 |
| 2024-05-29 | 5.79 | 5.76 | -0.05 | -0.86 | 424080.27 | 24508.74 | 0.34 |
| 2024-05-28 | 5.81 | 5.81 | -0.05 | -0.85 | 304226.36 | 17733.38 | 0.24 |
| 2024-05-27 | 5.77 | 5.86 | 0.12 | 2.09 | 522263.40 | 30417.46 | 0.41 |
| 2024-05-24 | 5.77 | 5.74 | -0.03 | -0.52 | 409103.02 | 23621.96 | 0.32 |
| 2024-05-23 | 5.97 | 5.77 | -0.23 | -3.83 | 806044.72 | 47160.62 | 0.64 |
| 2024-05-22 | 5.98 | 6.00 | 0.03 | 0.50 | 441434.64 | 26430.51 | 0.35 |
| 2024-05-21 | 6.01 | 5.97 | -0.06 | -1.00 | 562739.80 | 33653.51 | 0.45 |
| 2024-05-20 | 6.04 | 6.03 | -0.03 | -0.50 | 896640.45 | 54108.04 | 0.71 |
| 2024-05-17 | 6.07 | 6.06 | -0.11 | -1.78 | 1229433.92 | 74211.19 | 0.97 |
| 2024-05-16 | 5.90 | 6.17 | 0.28 | 4.75 | 1519956.31 | 92066.72 | 1.20 |
| 2024-05-15 | 6.06 | 5.89 | -0.12 | -2.00 | 647620.54 | 38621.61 | 0.51 |
| 2024-05-14 | 6.03 | 6.01 | -0.04 | -0.66 | 698105.56 | 41927.52 | 0.55 |
| 2024-05-13 | 5.91 | 6.05 | 0.10 | 1.68 | 1154946.31 | 69407.08 | 0.91 |
| 2024-05-10 | 5.86 | 5.95 | 0.08 | 1.36 | 806217.40 | 47660.26 | 0.64 |
| 2024-05-09 | 5.81 | 5.87 | 0.04 | 0.69 | 453277.86 | 26563.49 | 0.36 |
日K线
周K线
月K线
