海油工程(600583)股票信息
| 股票代码 | 600583 |
| 股票名称 | 海油工程 |
| 最新价/元 | 5.64 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -0.88 |
| 买入/元 | 5.63 |
| 卖出/元 | 5.64 |
| 昨收/元 | 5.69 |
| 今开/元 | 5.70 |
| 最高/元 | 5.79 |
| 最低/元 | 5.58 |
| 成交量/手 | 412741.50 |
| 成交额/万 | 23513.95 |
| 股净值/元 | 15.24 |
| 市净率 | 0.98 |
| 总市值/万 | 2493644.11 |
| 流通值/万 | 2493644.11 |
| 换手率/% | 0.93 |
| 入市日期 | 2002-02-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
海油工程(600583)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.70 | 5.64 | -0.05 | -0.88 | 412741.50 | 23513.95 | 0.93 |
| 2024-10-10 | 5.55 | 5.69 | 0.10 | 1.79 | 578153.81 | 32949.66 | 1.31 |
| 2024-10-09 | 5.95 | 5.59 | -0.45 | -7.45 | 724006.42 | 41367.29 | 1.64 |
| 2024-10-08 | 6.40 | 6.04 | 0.22 | 3.78 | 1030173.67 | 62455.03 | 2.33 |
| 2024-09-30 | 5.63 | 5.82 | 0.39 | 7.18 | 995894.53 | 57117.43 | 2.25 |
| 2024-09-27 | 5.24 | 5.43 | 0.19 | 3.63 | 369536.99 | 19796.64 | 0.84 |
| 2024-09-26 | 5.18 | 5.24 | 0.05 | 0.96 | 413761.66 | 21477.30 | 0.94 |
| 2024-09-25 | 5.16 | 5.19 | 0.07 | 1.37 | 436200.12 | 22767.54 | 0.99 |
| 2024-09-24 | 4.90 | 5.12 | 0.25 | 5.13 | 377833.81 | 19028.21 | 0.85 |
| 2024-09-23 | 4.86 | 4.87 | 0.02 | 0.41 | 145059.80 | 7071.60 | 0.33 |
| 2024-09-20 | 4.84 | 4.85 | 0.00 | 0.00 | 226078.07 | 10938.45 | 0.51 |
| 2024-09-19 | 4.87 | 4.85 | -0.01 | -0.21 | 271558.89 | 13103.67 | 0.61 |
| 2024-09-18 | 4.87 | 4.86 | -0.01 | -0.21 | 156470.61 | 7594.80 | 0.35 |
| 2024-09-13 | 4.91 | 4.87 | -0.03 | -0.61 | 195842.76 | 9656.44 | 0.44 |
| 2024-09-12 | 4.84 | 4.90 | 0.07 | 1.45 | 229167.29 | 11223.08 | 0.52 |
| 2024-09-11 | 4.91 | 4.83 | -0.13 | -2.62 | 243076.47 | 11830.64 | 0.55 |
| 2024-09-10 | 4.97 | 4.96 | -0.03 | -0.60 | 255212.84 | 12527.79 | 0.58 |
| 2024-09-09 | 5.06 | 4.99 | -0.10 | -1.97 | 235590.00 | 11766.50 | 0.53 |
| 2024-09-06 | 5.16 | 5.09 | -0.05 | -0.97 | 142513.00 | 7288.27 | 0.32 |
| 2024-09-05 | 5.15 | 5.14 | -0.02 | -0.39 | 144202.00 | 7418.12 | 0.33 |
| 2024-09-04 | 5.23 | 5.16 | -0.14 | -2.64 | 224289.88 | 11597.09 | 0.51 |
| 2024-09-03 | 5.31 | 5.30 | -0.01 | -0.19 | 179469.00 | 9538.74 | 0.41 |
| 2024-09-02 | 5.43 | 5.31 | -0.18 | -3.28 | 337517.40 | 17978.49 | 0.76 |
| 2024-08-30 | 5.35 | 5.49 | 0.14 | 2.62 | 242657.48 | 13261.82 | 0.55 |
| 2024-08-29 | 5.39 | 5.35 | -0.05 | -0.93 | 176133.00 | 9448.56 | 0.40 |
| 2024-08-28 | 5.38 | 5.40 | 0.00 | 0.00 | 189012.50 | 10299.16 | 0.43 |
| 2024-08-27 | 5.41 | 5.40 | 0.01 | 0.19 | 157091.51 | 8471.60 | 0.36 |
| 2024-08-26 | 5.39 | 5.39 | 0.00 | 0.00 | 168686.71 | 9068.02 | 0.38 |
| 2024-08-23 | 5.32 | 5.39 | 0.04 | 0.75 | 150349.71 | 8116.65 | 0.34 |
| 2024-08-22 | 5.46 | 5.35 | -0.13 | -2.37 | 208200.77 | 11205.75 | 0.47 |
| 2024-08-21 | 5.57 | 5.48 | -0.11 | -1.97 | 211024.44 | 11622.03 | 0.48 |
| 2024-08-20 | 5.63 | 5.59 | -0.06 | -1.06 | 310004.11 | 17581.26 | 0.70 |
| 2024-08-19 | 5.55 | 5.65 | 0.19 | 3.48 | 336775.60 | 18998.99 | 0.76 |
| 2024-08-16 | 5.54 | 5.46 | -0.06 | -1.09 | 101802.00 | 5576.57 | 0.23 |
| 2024-08-15 | 5.47 | 5.52 | 0.05 | 0.91 | 125169.81 | 6908.70 | 0.28 |
| 2024-08-14 | 5.56 | 5.47 | -0.10 | -1.80 | 149339.01 | 8239.49 | 0.34 |
| 2024-08-13 | 5.59 | 5.57 | 0.09 | 1.64 | 218671.80 | 12080.24 | 0.49 |
| 2024-08-12 | 5.46 | 5.48 | 0.05 | 0.92 | 170287.22 | 9299.99 | 0.39 |
| 2024-08-09 | 5.38 | 5.43 | 0.09 | 1.69 | 209273.00 | 11364.41 | 0.47 |
| 2024-08-08 | 5.28 | 5.34 | 0.07 | 1.33 | 182994.83 | 9723.14 | 0.41 |
| 2024-08-07 | 5.30 | 5.27 | 0.00 | 0.00 | 215805.81 | 11393.70 | 0.49 |
| 2024-08-06 | 5.28 | 5.27 | -0.01 | -0.19 | 294751.61 | 15572.73 | 0.67 |
| 2024-08-05 | 5.40 | 5.28 | -0.18 | -3.30 | 236635.28 | 12672.69 | 0.54 |
| 2024-08-02 | 5.55 | 5.46 | -0.13 | -2.33 | 177429.17 | 9752.19 | 0.40 |
| 2024-08-01 | 5.51 | 5.59 | 0.09 | 1.64 | 249679.10 | 13945.44 | 0.56 |
| 2024-07-31 | 5.38 | 5.50 | 0.12 | 2.23 | 247304.77 | 13506.03 | 0.56 |
| 2024-07-30 | 5.50 | 5.38 | -0.11 | -2.00 | 199689.20 | 10762.50 | 0.45 |
| 2024-07-29 | 5.46 | 5.49 | 0.05 | 0.92 | 154417.29 | 8442.36 | 0.35 |
| 2024-07-26 | 5.38 | 5.44 | 0.09 | 1.68 | 142754.87 | 7697.64 | 0.32 |
| 2024-07-25 | 5.44 | 5.35 | -0.13 | -2.37 | 199452.86 | 10694.70 | 0.45 |
| 2024-07-24 | 5.43 | 5.48 | 0.06 | 1.11 | 204532.40 | 11161.32 | 0.46 |
| 2024-07-23 | 5.53 | 5.42 | -0.10 | -1.81 | 223157.98 | 12198.52 | 0.50 |
| 2024-07-22 | 5.59 | 5.52 | -0.13 | -2.30 | 254775.00 | 14079.51 | 0.58 |
| 2024-07-19 | 5.67 | 5.65 | -0.02 | -0.35 | 149516.88 | 8416.03 | 0.34 |
| 2024-07-18 | 5.56 | 5.67 | 0.12 | 2.16 | 224409.38 | 12569.92 | 0.51 |
| 2024-07-17 | 5.75 | 5.55 | -0.23 | -3.98 | 364942.52 | 20403.26 | 0.83 |
| 2024-07-16 | 5.69 | 5.78 | 0.10 | 1.76 | 184243.77 | 10591.10 | 0.42 |
| 2024-07-15 | 5.80 | 5.68 | -0.14 | -2.41 | 322461.95 | 18357.25 | 0.73 |
| 2024-07-12 | 5.91 | 5.82 | -0.09 | -1.52 | 214354.87 | 12529.93 | 0.48 |
| 2024-07-11 | 5.91 | 5.91 | 0.03 | 0.51 | 187621.63 | 11111.65 | 0.42 |
| 2024-07-10 | 6.02 | 5.88 | -0.13 | -2.16 | 183134.31 | 10852.28 | 0.41 |
| 2024-07-09 | 5.95 | 6.01 | 0.04 | 0.67 | 238221.00 | 14128.28 | 0.54 |
| 2024-07-08 | 6.04 | 5.97 | -0.06 | -1.00 | 159582.98 | 9588.56 | 0.36 |
| 2024-07-05 | 6.04 | 6.03 | -0.02 | -0.33 | 159095.40 | 9598.18 | 0.36 |
| 2024-07-04 | 6.13 | 6.05 | -0.08 | -1.31 | 150395.66 | 9166.77 | 0.34 |
| 2024-07-03 | 6.19 | 6.13 | -0.06 | -0.97 | 201715.91 | 12459.89 | 0.46 |
| 2024-07-02 | 6.18 | 6.19 | 0.03 | 0.49 | 272866.17 | 16808.70 | 0.62 |
| 2024-07-01 | 5.93 | 6.16 | 0.25 | 4.23 | 379990.04 | 23174.19 | 0.86 |
| 2024-06-28 | 5.78 | 5.91 | 0.13 | 2.25 | 312642.54 | 18444.27 | 0.71 |
| 2024-06-27 | 5.92 | 5.78 | -0.13 | -2.20 | 237226.08 | 13792.52 | 0.54 |
| 2024-06-26 | 5.91 | 5.91 | -0.02 | -0.34 | 191038.02 | 11244.36 | 0.43 |
| 2024-06-25 | 5.91 | 5.93 | 0.00 | 0.00 | 226795.04 | 13503.39 | 0.51 |
| 2024-06-24 | 5.97 | 5.93 | -0.01 | -0.17 | 218362.44 | 12922.17 | 0.49 |
| 2024-06-21 | 5.97 | 5.94 | 0.00 | 0.00 | 148198.57 | 8824.63 | 0.34 |
| 2024-06-20 | 5.98 | 5.94 | -0.02 | -0.34 | 222488.57 | 13367.79 | 0.50 |
| 2024-06-19 | 5.98 | 5.96 | 0.00 | 0.00 | 110569.18 | 6621.82 | 0.25 |
| 2024-06-18 | 5.92 | 5.96 | 0.06 | 1.02 | 187583.85 | 11135.57 | 0.42 |
| 2024-06-17 | 6.06 | 6.05 | -0.01 | -0.17 | 212441.85 | 12833.32 | 0.48 |
| 2024-06-14 | 6.02 | 6.06 | 0.04 | 0.66 | 180362.74 | 10921.83 | 0.41 |
| 2024-06-13 | 6.09 | 6.02 | -0.07 | -1.15 | 141532.79 | 8521.24 | 0.32 |
| 2024-06-12 | 5.95 | 6.09 | 0.11 | 1.84 | 197510.64 | 11953.66 | 0.45 |
| 2024-06-11 | 6.11 | 5.98 | -0.11 | -1.81 | 302578.09 | 18180.63 | 0.68 |
| 2024-06-07 | 6.12 | 6.09 | 0.01 | 0.16 | 170310.98 | 10424.96 | 0.39 |
| 2024-06-06 | 6.12 | 6.08 | -0.01 | -0.16 | 240358.33 | 14690.87 | 0.54 |
| 2024-06-05 | 6.22 | 6.09 | -0.13 | -2.09 | 224129.00 | 13755.35 | 0.51 |
| 2024-06-04 | 6.10 | 6.22 | 0.09 | 1.47 | 237556.07 | 14627.23 | 0.54 |
| 2024-06-03 | 6.15 | 6.13 | -0.01 | -0.16 | 208241.85 | 12799.37 | 0.47 |
| 2024-05-31 | 6.19 | 6.14 | -0.05 | -0.81 | 208456.37 | 12862.17 | 0.47 |
| 2024-05-30 | 6.33 | 6.19 | -0.14 | -2.21 | 238871.43 | 14933.52 | 0.54 |
| 2024-05-29 | 6.25 | 6.33 | 0.10 | 1.61 | 249371.85 | 15756.56 | 0.56 |
| 2024-05-28 | 6.27 | 6.23 | -0.03 | -0.48 | 182582.60 | 11432.86 | 0.41 |
| 2024-05-27 | 6.11 | 6.26 | 0.13 | 2.12 | 268499.28 | 16688.83 | 0.61 |
| 2024-05-24 | 6.14 | 6.13 | -0.03 | -0.49 | 167689.06 | 10347.19 | 0.38 |
| 2024-05-23 | 6.23 | 6.16 | -0.10 | -1.60 | 283836.64 | 17521.86 | 0.64 |
| 2024-05-22 | 6.40 | 6.26 | -0.12 | -1.88 | 374897.58 | 23536.22 | 0.85 |
| 2024-05-21 | 6.51 | 6.38 | -0.13 | -2.00 | 244586.70 | 15663.83 | 0.55 |
| 2024-05-20 | 6.30 | 6.51 | 0.22 | 3.50 | 514906.92 | 33152.07 | 1.16 |
| 2024-05-17 | 6.30 | 6.29 | -0.01 | -0.16 | 256701.44 | 16057.62 | 0.58 |
| 2024-05-16 | 6.33 | 6.30 | 0.00 | 0.00 | 363680.78 | 22965.43 | 0.82 |
| 2024-05-15 | 6.39 | 6.30 | -0.08 | -1.25 | 212650.38 | 13498.84 | 0.48 |
日K线
周K线
月K线
