中油工程(600339)股票信息
| 股票代码 | 600339 |
| 股票名称 | 中油工程 |
| 最新价/元 | 3.70 |
| 涨跌额/元 | 0.20 |
| 涨跌幅/% | 5.71 |
| 买入/元 | 3.69 |
| 卖出/元 | 3.70 |
| 昨收/元 | 3.50 |
| 今开/元 | 3.50 |
| 最高/元 | 3.85 |
| 最低/元 | 3.44 |
| 成交量/手 | 1583892.14 |
| 成交额/万 | 58531.52 |
| 股净值/元 | 27.70 |
| 市净率 | 0.78 |
| 总市值/万 | 2065764.56 |
| 流通值/万 | 2065764.56 |
| 换手率/% | 2.84 |
| 入市日期 | 2000-12-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
中油工程(600339)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 3.50 | 3.70 | 0.20 | 5.71 | 1583892.14 | 58531.52 | 2.84 |
| 2024-10-09 | 3.70 | 3.50 | -0.29 | -7.65 | 1032224.64 | 36917.55 | 1.85 |
| 2024-10-08 | 3.96 | 3.79 | 0.19 | 5.28 | 1342076.66 | 50596.17 | 2.40 |
| 2024-09-30 | 3.45 | 3.60 | 0.29 | 8.76 | 1175846.05 | 41309.48 | 2.11 |
| 2024-09-27 | 3.31 | 3.31 | 0.06 | 1.85 | 439061.51 | 14442.47 | 0.79 |
| 2024-09-26 | 3.14 | 3.25 | 0.11 | 3.50 | 563531.55 | 18009.00 | 1.01 |
| 2024-09-25 | 3.08 | 3.14 | 0.10 | 3.29 | 638135.65 | 20147.20 | 1.14 |
| 2024-09-24 | 2.90 | 3.04 | 0.15 | 5.19 | 423299.27 | 12605.44 | 0.76 |
| 2024-09-23 | 2.87 | 2.89 | 0.02 | 0.70 | 194978.81 | 5612.66 | 0.35 |
| 2024-09-20 | 2.88 | 2.87 | 0.00 | 0.00 | 227612.44 | 6515.85 | 0.41 |
| 2024-09-19 | 2.85 | 2.87 | 0.03 | 1.06 | 251346.81 | 7200.73 | 0.45 |
| 2024-09-18 | 2.86 | 2.84 | -0.02 | -0.70 | 247692.50 | 6980.86 | 0.44 |
| 2024-09-13 | 2.90 | 2.86 | -0.02 | -0.69 | 204289.00 | 5888.52 | 0.37 |
| 2024-09-12 | 2.89 | 2.88 | -0.02 | -0.69 | 215501.00 | 6251.37 | 0.39 |
| 2024-09-11 | 2.94 | 2.90 | -0.06 | -2.03 | 275378.13 | 7992.53 | 0.49 |
| 2024-09-10 | 2.97 | 2.96 | -0.01 | -0.34 | 292366.00 | 8584.68 | 0.52 |
| 2024-09-09 | 3.01 | 2.97 | -0.04 | -1.33 | 239895.00 | 7145.69 | 0.43 |
| 2024-09-06 | 3.04 | 3.01 | -0.03 | -0.99 | 224814.00 | 6827.27 | 0.40 |
| 2024-09-05 | 3.05 | 3.04 | -0.02 | -0.65 | 233221.00 | 7076.18 | 0.42 |
| 2024-09-04 | 3.13 | 3.06 | -0.08 | -2.55 | 287829.00 | 8869.70 | 0.52 |
| 2024-09-03 | 3.24 | 3.14 | -0.09 | -2.79 | 359866.00 | 11462.01 | 0.64 |
| 2024-09-02 | 3.19 | 3.23 | 0.03 | 0.94 | 312475.60 | 10081.97 | 0.56 |
| 2024-08-30 | 3.16 | 3.20 | 0.02 | 0.63 | 270793.00 | 8679.17 | 0.49 |
| 2024-08-29 | 3.22 | 3.18 | -0.03 | -0.94 | 268793.00 | 8566.50 | 0.48 |
| 2024-08-28 | 3.23 | 3.21 | -0.04 | -1.23 | 240053.15 | 7772.52 | 0.43 |
| 2024-08-27 | 3.24 | 3.25 | 0.01 | 0.31 | 304657.01 | 9933.61 | 0.55 |
| 2024-08-26 | 3.17 | 3.24 | 0.08 | 2.53 | 367984.95 | 11842.02 | 0.66 |
| 2024-08-23 | 3.20 | 3.16 | -0.09 | -2.77 | 367388.00 | 11626.71 | 0.66 |
| 2024-08-22 | 3.28 | 3.25 | -0.03 | -0.92 | 212149.80 | 6913.82 | 0.38 |
| 2024-08-21 | 3.31 | 3.28 | -0.05 | -1.50 | 292320.93 | 9631.08 | 0.52 |
| 2024-08-20 | 3.40 | 3.33 | -0.07 | -2.06 | 263368.00 | 8831.99 | 0.47 |
| 2024-08-19 | 3.32 | 3.40 | 0.08 | 2.41 | 391715.06 | 13225.45 | 0.70 |
| 2024-08-16 | 3.34 | 3.32 | -0.02 | -0.60 | 216092.00 | 7201.14 | 0.39 |
| 2024-08-15 | 3.32 | 3.34 | 0.02 | 0.60 | 241340.10 | 8043.35 | 0.43 |
| 2024-08-14 | 3.33 | 3.32 | -0.03 | -0.90 | 298819.01 | 9962.35 | 0.54 |
| 2024-08-13 | 3.29 | 3.35 | 0.07 | 2.13 | 370296.10 | 12282.18 | 0.66 |
| 2024-08-12 | 3.24 | 3.28 | 0.03 | 0.92 | 228815.00 | 7463.01 | 0.41 |
| 2024-08-09 | 3.23 | 3.25 | 0.03 | 0.93 | 244317.00 | 7959.06 | 0.44 |
| 2024-08-08 | 3.17 | 3.22 | 0.05 | 1.58 | 247299.94 | 7928.40 | 0.44 |
| 2024-08-07 | 3.16 | 3.17 | 0.01 | 0.32 | 163974.50 | 5191.08 | 0.29 |
| 2024-08-06 | 3.17 | 3.16 | -0.02 | -0.63 | 229896.11 | 7278.30 | 0.41 |
| 2024-08-05 | 3.16 | 3.18 | -0.01 | -0.31 | 300003.11 | 9579.36 | 0.54 |
| 2024-08-02 | 3.19 | 3.19 | -0.01 | -0.31 | 226333.00 | 7242.92 | 0.41 |
| 2024-08-01 | 3.18 | 3.20 | 0.02 | 0.63 | 269979.53 | 8642.94 | 0.48 |
| 2024-07-31 | 3.07 | 3.18 | 0.11 | 3.58 | 454005.90 | 14275.23 | 0.81 |
| 2024-07-30 | 3.05 | 3.07 | 0.01 | 0.33 | 210095.01 | 6425.86 | 0.38 |
| 2024-07-29 | 3.03 | 3.06 | 0.03 | 0.99 | 216118.84 | 6589.03 | 0.39 |
| 2024-07-26 | 2.99 | 3.03 | 0.05 | 1.68 | 220118.13 | 6630.89 | 0.39 |
| 2024-07-25 | 2.98 | 2.98 | 0.00 | 0.00 | 205287.00 | 6129.32 | 0.37 |
| 2024-07-24 | 3.01 | 2.98 | -0.03 | -1.00 | 238719.43 | 7142.96 | 0.43 |
| 2024-07-23 | 3.04 | 3.01 | -0.04 | -1.31 | 251201.00 | 7640.71 | 0.45 |
| 2024-07-22 | 3.04 | 3.05 | -0.01 | -0.33 | 230453.00 | 7001.30 | 0.41 |
| 2024-07-19 | 3.10 | 3.06 | -0.06 | -1.92 | 291951.32 | 8937.70 | 0.52 |
| 2024-07-18 | 3.11 | 3.12 | 0.02 | 0.65 | 170908.83 | 5291.03 | 0.31 |
| 2024-07-17 | 3.11 | 3.10 | -0.02 | -0.64 | 202896.00 | 6316.29 | 0.36 |
| 2024-07-16 | 3.11 | 3.12 | 0.00 | 0.00 | 164769.14 | 5125.99 | 0.30 |
| 2024-07-15 | 3.13 | 3.12 | 0.00 | 0.00 | 227950.20 | 7106.63 | 0.41 |
| 2024-07-12 | 3.09 | 3.12 | 0.03 | 0.97 | 377846.90 | 11811.85 | 0.68 |
| 2024-07-11 | 3.04 | 3.09 | 0.08 | 2.66 | 285658.34 | 8756.80 | 0.51 |
| 2024-07-10 | 3.03 | 3.01 | -0.02 | -0.66 | 256189.00 | 7755.40 | 0.46 |
| 2024-07-09 | 3.08 | 3.07 | -0.02 | -0.65 | 494908.14 | 14986.71 | 0.89 |
| 2024-07-08 | 3.14 | 3.09 | -0.05 | -1.59 | 220247.00 | 6831.23 | 0.39 |
| 2024-07-05 | 3.13 | 3.14 | 0.01 | 0.32 | 221249.11 | 6932.98 | 0.40 |
| 2024-07-04 | 3.18 | 3.13 | -0.04 | -1.26 | 229966.01 | 7265.24 | 0.41 |
| 2024-07-03 | 3.18 | 3.17 | 0.00 | 0.00 | 247299.00 | 7867.27 | 0.44 |
| 2024-07-02 | 3.19 | 3.17 | 0.00 | 0.00 | 319462.00 | 10156.41 | 0.57 |
| 2024-07-01 | 3.12 | 3.17 | 0.05 | 1.60 | 293446.62 | 9264.02 | 0.53 |
| 2024-06-28 | 3.07 | 3.12 | 0.06 | 1.96 | 308907.19 | 9623.02 | 0.55 |
| 2024-06-27 | 3.09 | 3.06 | -0.04 | -1.29 | 227110.00 | 6974.93 | 0.41 |
| 2024-06-26 | 3.07 | 3.10 | 0.03 | 0.98 | 274476.00 | 8400.90 | 0.49 |
| 2024-06-25 | 3.07 | 3.07 | 0.01 | 0.33 | 255924.74 | 7898.78 | 0.46 |
| 2024-06-24 | 3.14 | 3.06 | -0.09 | -2.86 | 338930.50 | 10471.70 | 0.61 |
| 2024-06-21 | 3.12 | 3.15 | 0.03 | 0.96 | 292838.01 | 9209.82 | 0.52 |
| 2024-06-20 | 3.14 | 3.12 | -0.03 | -0.95 | 278196.11 | 8708.19 | 0.50 |
| 2024-06-19 | 3.13 | 3.15 | 0.02 | 0.64 | 275058.00 | 8662.86 | 0.49 |
| 2024-06-18 | 3.09 | 3.13 | 0.05 | 1.62 | 234480.01 | 7301.24 | 0.42 |
| 2024-06-17 | 3.10 | 3.08 | -0.04 | -1.28 | 223647.00 | 6923.13 | 0.40 |
| 2024-06-14 | 3.10 | 3.12 | 0.02 | 0.65 | 244399.34 | 7598.98 | 0.44 |
| 2024-06-13 | 3.13 | 3.10 | -0.04 | -1.27 | 233371.00 | 7252.28 | 0.42 |
| 2024-06-12 | 3.11 | 3.14 | 0.02 | 0.64 | 250911.00 | 7839.52 | 0.45 |
| 2024-06-11 | 3.16 | 3.12 | -0.06 | -1.89 | 310237.37 | 9748.35 | 0.56 |
| 2024-06-07 | 3.15 | 3.18 | 0.05 | 1.60 | 269897.80 | 8549.87 | 0.48 |
| 2024-06-06 | 3.16 | 3.13 | -0.04 | -1.26 | 444717.00 | 13968.26 | 0.80 |
| 2024-06-05 | 3.24 | 3.17 | -0.09 | -2.76 | 304751.30 | 9773.28 | 0.55 |
| 2024-06-04 | 3.19 | 3.26 | 0.04 | 1.24 | 410247.00 | 13182.98 | 0.73 |
| 2024-06-03 | 3.27 | 3.22 | -0.06 | -1.83 | 419768.49 | 13550.47 | 0.75 |
| 2024-05-31 | 3.30 | 3.28 | -0.04 | -1.21 | 333425.21 | 10956.60 | 0.60 |
| 2024-05-30 | 3.35 | 3.32 | -0.04 | -1.19 | 324870.62 | 10813.82 | 0.58 |
| 2024-05-29 | 3.37 | 3.36 | -0.01 | -0.30 | 229545.00 | 7744.41 | 0.41 |
| 2024-05-28 | 3.39 | 3.37 | -0.03 | -0.88 | 275206.15 | 9339.10 | 0.49 |
| 2024-05-27 | 3.36 | 3.40 | 0.04 | 1.19 | 305499.06 | 10358.44 | 0.55 |
| 2024-05-24 | 3.34 | 3.36 | 0.01 | 0.30 | 282333.30 | 9534.86 | 0.51 |
| 2024-05-23 | 3.44 | 3.35 | -0.09 | -2.62 | 474265.07 | 15990.84 | 0.85 |
| 2024-05-22 | 3.48 | 3.44 | -0.04 | -1.15 | 424427.47 | 14681.97 | 0.76 |
| 2024-05-21 | 3.53 | 3.48 | -0.07 | -1.97 | 451350.88 | 15748.09 | 0.81 |
| 2024-05-20 | 3.48 | 3.55 | 0.09 | 2.60 | 731026.14 | 25752.95 | 1.31 |
| 2024-05-17 | 3.45 | 3.46 | 0.01 | 0.29 | 393115.21 | 13530.17 | 0.70 |
| 2024-05-16 | 3.46 | 3.45 | -0.02 | -0.58 | 354093.27 | 12255.04 | 0.63 |
| 2024-05-15 | 3.51 | 3.47 | -0.04 | -1.14 | 363192.20 | 12675.05 | 0.65 |
| 2024-05-14 | 3.49 | 3.51 | 0.04 | 1.15 | 492292.99 | 17248.51 | 0.88 |
日K线
周K线
月K线
