洲际油气(600759)股票信息
| 股票代码 | 600759 |
| 股票名称 | 洲际油气 |
| 最新价/元 | 2.49 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -1.19 |
| 买入/元 | 2.48 |
| 卖出/元 | 2.49 |
| 昨收/元 | 2.52 |
| 今开/元 | 2.53 |
| 最高/元 | 2.55 |
| 最低/元 | 2.44 |
| 成交量/手 | 463155.40 |
| 成交额/万 | 11542.81 |
| 股净值/元 | 7.11 |
| 市净率 | 1.25 |
| 总市值/万 | 1033103.31 |
| 流通值/万 | 1031777.76 |
| 换手率/% | 1.12 |
| 入市日期 | 1996-10-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
洲际油气(600759)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 | 2.53 | 2.49 | -0.03 | -1.19 | 463155.40 | 11542.81 | 1.12 |
| 2024-10-10 | 2.50 | 2.52 | 0.02 | 0.80 | 835602.51 | 20859.29 | 2.02 |
| 2024-10-09 | 2.55 | 2.50 | -0.17 | -6.37 | 1184080.78 | 30383.86 | 2.86 |
| 2024-10-08 | 2.67 | 2.67 | 0.24 | 9.88 | 1730803.86 | 45301.24 | 4.18 |
| 2024-09-30 | 2.29 | 2.43 | 0.22 | 9.96 | 1089718.32 | 26231.43 | 2.63 |
| 2024-09-27 | 2.16 | 2.21 | 0.05 | 2.32 | 460779.72 | 10103.95 | 1.11 |
| 2024-09-26 | 2.10 | 2.16 | 0.04 | 1.89 | 334922.48 | 7126.12 | 0.81 |
| 2024-09-25 | 2.08 | 2.12 | 0.05 | 2.42 | 544832.36 | 11622.10 | 1.31 |
| 2024-09-24 | 2.02 | 2.07 | 0.05 | 2.48 | 390410.99 | 7990.41 | 0.94 |
| 2024-09-23 | 2.03 | 2.02 | -0.01 | -0.49 | 123079.82 | 2498.74 | 0.30 |
| 2024-09-20 | 2.04 | 2.03 | -0.02 | -0.98 | 196152.00 | 3974.67 | 0.47 |
| 2024-09-19 | 2.04 | 2.05 | 0.01 | 0.49 | 163631.40 | 3354.29 | 0.39 |
| 2024-09-18 | 2.07 | 2.04 | -0.03 | -1.45 | 170870.00 | 3465.16 | 0.41 |
| 2024-09-13 | 2.08 | 2.07 | -0.01 | -0.48 | 183703.49 | 3832.05 | 0.44 |
| 2024-09-12 | 2.07 | 2.08 | 0.01 | 0.48 | 115069.21 | 2394.70 | 0.28 |
| 2024-09-11 | 2.07 | 2.07 | -0.01 | -0.48 | 185629.00 | 3842.41 | 0.45 |
| 2024-09-10 | 2.10 | 2.08 | -0.01 | -0.48 | 128051.28 | 2656.69 | 0.31 |
| 2024-09-09 | 2.14 | 2.09 | -0.04 | -1.88 | 141650.10 | 2975.22 | 0.34 |
| 2024-09-06 | 2.13 | 2.13 | 0.00 | 0.00 | 142356.20 | 3052.08 | 0.34 |
| 2024-09-05 | 2.14 | 2.13 | -0.01 | -0.47 | 164384.11 | 3514.75 | 0.40 |
| 2024-09-04 | 2.19 | 2.14 | -0.08 | -3.60 | 181309.00 | 3925.66 | 0.44 |
| 2024-09-03 | 2.22 | 2.22 | 0.00 | 0.00 | 108165.00 | 2393.03 | 0.26 |
| 2024-09-02 | 2.25 | 2.22 | -0.04 | -1.77 | 136208.62 | 3037.14 | 0.33 |
| 2024-08-30 | 2.25 | 2.26 | 0.02 | 0.89 | 156326.00 | 3539.64 | 0.38 |
| 2024-08-29 | 2.25 | 2.24 | -0.02 | -0.89 | 124727.10 | 2792.55 | 0.30 |
| 2024-08-28 | 2.25 | 2.26 | -0.01 | -0.44 | 86706.50 | 1952.70 | 0.21 |
| 2024-08-27 | 2.28 | 2.27 | 0.00 | 0.00 | 110621.00 | 2510.19 | 0.27 |
| 2024-08-26 | 2.24 | 2.27 | 0.03 | 1.34 | 186315.63 | 4241.30 | 0.45 |
| 2024-08-23 | 2.23 | 2.24 | 0.01 | 0.45 | 100331.20 | 2241.76 | 0.24 |
| 2024-08-22 | 2.27 | 2.23 | -0.06 | -2.62 | 124157.50 | 2789.51 | 0.30 |
| 2024-08-21 | 2.32 | 2.29 | -0.04 | -1.72 | 137458.24 | 3169.38 | 0.33 |
| 2024-08-20 | 2.35 | 2.33 | -0.03 | -1.27 | 97948.20 | 2280.44 | 0.24 |
| 2024-08-19 | 2.39 | 2.36 | -0.03 | -1.26 | 134963.81 | 3182.29 | 0.33 |
| 2024-08-16 | 2.39 | 2.39 | -0.01 | -0.42 | 96495.81 | 2315.61 | 0.23 |
| 2024-08-15 | 2.39 | 2.40 | 0.00 | 0.00 | 96474.01 | 2316.37 | 0.23 |
| 2024-08-14 | 2.43 | 2.40 | -0.04 | -1.64 | 131294.00 | 3159.51 | 0.32 |
| 2024-08-13 | 2.44 | 2.44 | 0.03 | 1.25 | 187818.95 | 4564.60 | 0.45 |
| 2024-08-12 | 2.44 | 2.41 | -0.03 | -1.23 | 140947.00 | 3396.38 | 0.34 |
| 2024-08-09 | 2.45 | 2.44 | -0.01 | -0.41 | 92113.03 | 2247.67 | 0.22 |
| 2024-08-08 | 2.44 | 2.45 | 0.01 | 0.41 | 95355.00 | 2335.83 | 0.23 |
| 2024-08-07 | 2.45 | 2.44 | -0.02 | -0.81 | 102237.60 | 2485.53 | 0.25 |
| 2024-08-06 | 2.42 | 2.46 | 0.03 | 1.24 | 149725.32 | 3685.55 | 0.36 |
| 2024-08-05 | 2.43 | 2.43 | -0.02 | -0.82 | 168090.00 | 4081.53 | 0.41 |
| 2024-08-02 | 2.46 | 2.45 | -0.03 | -1.21 | 101785.20 | 2497.30 | 0.25 |
| 2024-08-01 | 2.50 | 2.48 | -0.02 | -0.80 | 144034.32 | 3585.08 | 0.35 |
| 2024-07-31 | 2.45 | 2.50 | 0.05 | 2.04 | 134444.34 | 3332.81 | 0.32 |
| 2024-07-30 | 2.47 | 2.45 | -0.03 | -1.21 | 69188.10 | 1697.04 | 0.17 |
| 2024-07-29 | 2.48 | 2.48 | 0.00 | 0.00 | 53794.00 | 1329.54 | 0.13 |
| 2024-07-26 | 2.46 | 2.48 | 0.02 | 0.81 | 79895.00 | 1980.45 | 0.19 |
| 2024-07-25 | 2.47 | 2.46 | -0.01 | -0.41 | 71639.51 | 1757.09 | 0.17 |
| 2024-07-24 | 2.52 | 2.47 | -0.05 | -1.98 | 156334.20 | 3866.41 | 0.38 |
| 2024-07-23 | 2.54 | 2.52 | -0.04 | -1.56 | 79313.01 | 2017.19 | 0.19 |
| 2024-07-22 | 2.55 | 2.56 | 0.00 | 0.00 | 114907.80 | 2918.36 | 0.28 |
| 2024-07-19 | 2.56 | 2.56 | -0.01 | -0.39 | 78278.10 | 1998.63 | 0.19 |
| 2024-07-18 | 2.55 | 2.57 | 0.02 | 0.78 | 108252.51 | 2770.11 | 0.26 |
| 2024-07-17 | 2.57 | 2.55 | -0.04 | -1.54 | 93542.56 | 2395.01 | 0.23 |
| 2024-07-16 | 2.60 | 2.59 | -0.03 | -1.15 | 119391.00 | 3090.87 | 0.29 |
| 2024-07-15 | 2.60 | 2.62 | -0.01 | -0.38 | 203619.83 | 5252.34 | 0.49 |
| 2024-07-12 | 2.64 | 2.63 | -0.01 | -0.38 | 166613.55 | 4401.51 | 0.40 |
| 2024-07-11 | 2.62 | 2.64 | 0.04 | 1.54 | 131003.56 | 3448.19 | 0.32 |
| 2024-07-10 | 2.58 | 2.60 | 0.01 | 0.39 | 166228.00 | 4361.05 | 0.40 |
| 2024-07-09 | 2.54 | 2.59 | 0.04 | 1.57 | 156976.90 | 4007.14 | 0.38 |
| 2024-07-08 | 2.57 | 2.55 | -0.04 | -1.54 | 126867.80 | 3241.88 | 0.31 |
| 2024-07-05 | 2.58 | 2.59 | 0.00 | 0.00 | 149058.00 | 3840.94 | 0.36 |
| 2024-07-04 | 2.59 | 2.59 | 0.01 | 0.39 | 213641.15 | 5587.91 | 0.52 |
| 2024-07-03 | 2.65 | 2.58 | -0.08 | -3.01 | 222992.00 | 5779.56 | 0.54 |
| 2024-07-02 | 2.66 | 2.66 | -0.01 | -0.38 | 166734.28 | 4428.18 | 0.40 |
| 2024-07-01 | 2.71 | 2.67 | -0.01 | -0.37 | 216802.10 | 5757.97 | 0.52 |
| 2024-06-28 | 2.67 | 2.68 | 0.00 | 0.00 | 227825.00 | 6107.73 | 0.55 |
| 2024-06-27 | 2.72 | 2.68 | -0.06 | -2.19 | 546333.66 | 15105.34 | 1.32 |
| 2024-06-26 | 2.60 | 2.74 | 0.11 | 4.18 | 615562.93 | 16087.26 | 1.49 |
| 2024-06-25 | 0.00 | 2.63 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-06-24 | 2.60 | 2.63 | 0.02 | 0.77 | 171114.20 | 4465.33 | 0.41 |
| 2024-06-21 | 2.62 | 2.61 | 0.09 | 3.57 | 249967.01 | 6503.00 | 0.60 |
| 2024-06-20 | 2.56 | 2.52 | -0.05 | -1.95 | 114380.66 | 2902.03 | 0.28 |
| 2024-06-19 | 2.56 | 2.57 | 0.02 | 0.78 | 75708.30 | 1945.91 | 0.18 |
| 2024-06-18 | 2.57 | 2.55 | -0.06 | -2.30 | 130769.00 | 3343.80 | 0.32 |
| 2024-06-17 | 2.62 | 2.61 | -0.02 | -0.76 | 85558.67 | 2223.85 | 0.21 |
| 2024-06-14 | 2.54 | 2.63 | 0.06 | 2.34 | 129635.90 | 3394.82 | 0.31 |
| 2024-06-13 | 2.62 | 2.57 | -0.05 | -1.91 | 129902.90 | 3358.66 | 0.31 |
| 2024-06-12 | 2.58 | 2.62 | 0.07 | 2.75 | 135978.04 | 3532.05 | 0.33 |
| 2024-06-11 | 2.50 | 2.55 | 0.02 | 0.79 | 146322.16 | 3735.88 | 0.35 |
| 2024-06-07 | 2.50 | 2.53 | 0.07 | 2.85 | 147703.31 | 3713.73 | 0.36 |
| 2024-06-06 | 2.59 | 2.46 | -0.13 | -5.02 | 230180.63 | 5763.66 | 0.56 |
| 2024-06-05 | 2.60 | 2.59 | 0.00 | 0.00 | 98030.40 | 2547.69 | 0.24 |
| 2024-06-04 | 2.59 | 2.59 | -0.03 | -1.15 | 162400.00 | 4170.81 | 0.39 |
| 2024-06-03 | 2.74 | 2.62 | -0.14 | -5.07 | 277649.50 | 7370.26 | 0.67 |
| 2024-05-31 | 2.74 | 2.76 | 0.02 | 0.73 | 165381.08 | 4546.18 | 0.40 |
| 2024-05-30 | 2.71 | 2.74 | 0.02 | 0.74 | 164477.11 | 4507.90 | 0.40 |
| 2024-05-29 | 2.73 | 2.72 | 0.00 | 0.00 | 99710.70 | 2721.75 | 0.24 |
| 2024-05-28 | 2.68 | 2.72 | 0.05 | 1.87 | 160991.40 | 4399.05 | 0.39 |
| 2024-05-27 | 2.67 | 2.67 | -0.01 | -0.37 | 96537.53 | 2573.20 | 0.23 |
| 2024-05-24 | 2.56 | 2.68 | 0.12 | 4.69 | 239231.34 | 6342.56 | 0.58 |
| 2024-05-23 | 2.57 | 2.56 | -0.03 | -1.16 | 75937.51 | 1950.13 | 0.18 |
| 2024-05-22 | 2.61 | 2.59 | -0.02 | -0.77 | 146258.90 | 3771.85 | 0.35 |
| 2024-05-21 | 2.63 | 2.61 | -0.02 | -0.76 | 115556.13 | 3027.79 | 0.28 |
| 2024-05-20 | 2.62 | 2.63 | -0.04 | -1.50 | 199019.93 | 5215.66 | 0.48 |
| 2024-05-17 | 2.65 | 2.67 | 0.03 | 1.14 | 80719.37 | 2137.44 | 0.19 |
| 2024-05-16 | 2.68 | 2.64 | -0.05 | -1.86 | 99205.66 | 2636.81 | 0.24 |
| 2024-05-15 | 2.67 | 2.69 | 0.03 | 1.13 | 128856.48 | 3456.42 | 0.31 |
日K线
周K线
月K线
