石化油服(600871)股票信息
| 股票代码 | 600871 |
| 股票名称 | 石化油服 |
| 最新价/元 | 2.03 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -1.93 |
| 买入/元 | 2.03 |
| 卖出/元 | 2.04 |
| 昨收/元 | 2.07 |
| 今开/元 | 2.08 |
| 最高/元 | 2.10 |
| 最低/元 | 2.00 |
| 成交量/手 | 944986.50 |
| 成交额/万 | 19421.47 |
| 股净值/元 | 65.48 |
| 市净率 | 4.42 |
| 总市值/万 | 3852820.64 |
| 流通值/万 | 2754583.85 |
| 换手率/% | 0.70 |
| 入市日期 | 1995-02-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
石化油服(600871)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 | 2.08 | 2.03 | -0.04 | -1.93 | 944986.50 | 19421.47 | 0.70 |
| 2024-10-10 | 2.06 | 2.07 | 0.02 | 0.98 | 1508526.25 | 31381.11 | 1.11 |
| 2024-10-09 | 2.18 | 2.05 | -0.16 | -7.24 | 1645627.13 | 34431.11 | 1.21 |
| 2024-10-08 | 2.27 | 2.21 | 0.15 | 7.28 | 2551675.85 | 56484.39 | 1.88 |
| 2024-09-30 | 1.92 | 2.06 | 0.16 | 8.42 | 1893372.84 | 38094.18 | 1.40 |
| 2024-09-27 | 1.88 | 1.90 | 0.03 | 1.60 | 719035.97 | 13602.36 | 0.53 |
| 2024-09-26 | 1.81 | 1.87 | 0.06 | 3.32 | 768497.31 | 14142.75 | 0.57 |
| 2024-09-25 | 1.79 | 1.81 | 0.03 | 1.69 | 823340.76 | 15063.75 | 0.61 |
| 2024-09-24 | 1.73 | 1.78 | 0.06 | 3.49 | 778401.75 | 13753.34 | 0.57 |
| 2024-09-23 | 1.72 | 1.72 | 0.00 | 0.00 | 302722.67 | 5225.45 | 0.22 |
| 2024-09-20 | 1.74 | 1.72 | -0.02 | -1.15 | 368100.25 | 6362.51 | 0.27 |
| 2024-09-19 | 1.72 | 1.74 | 0.02 | 1.16 | 462689.44 | 8023.63 | 0.34 |
| 2024-09-18 | 1.74 | 1.72 | -0.01 | -0.58 | 372684.50 | 6367.03 | 0.27 |
| 2024-09-13 | 1.74 | 1.73 | -0.01 | -0.58 | 344804.06 | 5992.98 | 0.25 |
| 2024-09-12 | 1.74 | 1.74 | 0.00 | 0.00 | 226290.03 | 3954.34 | 0.17 |
| 2024-09-11 | 1.76 | 1.74 | -0.02 | -1.14 | 314804.08 | 5486.91 | 0.23 |
| 2024-09-10 | 1.74 | 1.76 | 0.01 | 0.57 | 474816.53 | 8322.20 | 0.35 |
| 2024-09-09 | 1.76 | 1.75 | -0.02 | -1.13 | 362687.00 | 6339.47 | 0.27 |
| 2024-09-05 | 1.77 | 1.77 | -0.01 | -0.56 | 315225.00 | 5572.13 | 0.23 |
| 2024-09-04 | 1.80 | 1.78 | -0.03 | -1.66 | 372696.00 | 6648.07 | 0.27 |
| 2024-09-03 | 1.83 | 1.81 | -0.02 | -1.09 | 387986.00 | 7094.02 | 0.29 |
| 2024-09-02 | 1.84 | 1.83 | -0.01 | -0.54 | 330745.51 | 6086.62 | 0.24 |
| 2024-08-30 | 1.85 | 1.84 | -0.01 | -0.54 | 397403.11 | 7393.34 | 0.29 |
| 2024-08-29 | 1.86 | 1.85 | -0.01 | -0.54 | 354094.86 | 6568.05 | 0.26 |
| 2024-08-28 | 1.87 | 1.86 | -0.01 | -0.54 | 255057.11 | 4775.10 | 0.19 |
| 2024-08-27 | 1.91 | 1.87 | -0.03 | -1.58 | 324811.14 | 6114.53 | 0.24 |
| 2024-08-26 | 1.88 | 1.90 | 0.03 | 1.60 | 491877.75 | 9334.13 | 0.36 |
| 2024-08-23 | 1.89 | 1.87 | -0.02 | -1.06 | 324034.28 | 6084.82 | 0.24 |
| 2024-08-22 | 1.86 | 1.89 | 0.02 | 1.07 | 474846.50 | 8930.18 | 0.35 |
| 2024-08-21 | 1.89 | 1.87 | -0.02 | -1.06 | 506231.62 | 9468.95 | 0.37 |
| 2024-08-20 | 1.90 | 1.89 | -0.01 | -0.53 | 548373.37 | 10394.47 | 0.40 |
| 2024-08-19 | 1.90 | 1.90 | 0.01 | 0.53 | 347113.25 | 6612.77 | 0.26 |
| 2024-08-16 | 1.90 | 1.89 | -0.01 | -0.53 | 312987.00 | 5957.40 | 0.23 |
| 2024-08-15 | 1.88 | 1.90 | 0.02 | 1.06 | 468671.02 | 8900.82 | 0.35 |
| 2024-08-14 | 1.89 | 1.88 | -0.01 | -0.53 | 349397.00 | 6595.29 | 0.26 |
| 2024-08-13 | 1.88 | 1.89 | 0.01 | 0.53 | 291285.00 | 5502.28 | 0.21 |
| 2024-08-12 | 1.87 | 1.88 | 0.01 | 0.54 | 335685.50 | 6278.61 | 0.25 |
| 2024-08-09 | 1.88 | 1.87 | -0.02 | -1.06 | 340028.00 | 6399.91 | 0.25 |
| 2024-08-08 | 1.86 | 1.89 | 0.03 | 1.61 | 453386.44 | 8516.71 | 0.33 |
| 2024-08-07 | 1.87 | 1.86 | -0.01 | -0.54 | 363766.94 | 6764.81 | 0.27 |
| 2024-08-06 | 1.85 | 1.87 | 0.01 | 0.54 | 390149.00 | 7288.07 | 0.29 |
| 2024-08-05 | 1.84 | 1.86 | 0.01 | 0.54 | 720461.57 | 13440.82 | 0.53 |
| 2024-08-02 | 1.84 | 1.85 | 0.00 | 0.00 | 597226.55 | 11105.46 | 0.44 |
| 2024-08-01 | 1.85 | 1.85 | 0.01 | 0.54 | 470085.09 | 8708.47 | 0.35 |
| 2024-07-31 | 1.81 | 1.84 | 0.04 | 2.22 | 569539.58 | 10435.55 | 0.42 |
| 2024-07-30 | 1.80 | 1.80 | -0.01 | -0.55 | 276447.23 | 4978.27 | 0.20 |
| 2024-07-29 | 1.80 | 1.81 | 0.02 | 1.12 | 416174.46 | 7505.47 | 0.31 |
| 2024-07-26 | 1.76 | 1.79 | 0.03 | 1.71 | 456641.03 | 8138.48 | 0.34 |
| 2024-07-25 | 1.77 | 1.76 | -0.01 | -0.57 | 346688.23 | 6127.38 | 0.26 |
| 2024-07-24 | 1.78 | 1.77 | -0.01 | -0.56 | 476580.00 | 8465.88 | 0.35 |
| 2024-07-23 | 1.79 | 1.78 | -0.01 | -0.56 | 609645.00 | 10996.42 | 0.45 |
| 2024-07-22 | 1.79 | 1.79 | 0.00 | 0.00 | 433986.75 | 7767.61 | 0.32 |
| 2024-07-19 | 1.79 | 1.79 | -0.01 | -0.56 | 399435.00 | 7146.94 | 0.29 |
| 2024-07-18 | 1.79 | 1.80 | 0.01 | 0.56 | 460415.12 | 8235.10 | 0.34 |
| 2024-07-17 | 1.80 | 1.79 | -0.01 | -0.56 | 344934.50 | 6174.77 | 0.25 |
| 2024-07-16 | 1.79 | 1.80 | 0.01 | 0.56 | 369373.00 | 6622.51 | 0.27 |
| 2024-07-15 | 1.80 | 1.79 | -0.01 | -0.56 | 465476.00 | 8345.29 | 0.34 |
| 2024-07-12 | 1.77 | 1.80 | 0.04 | 2.27 | 904490.45 | 16271.56 | 0.67 |
| 2024-07-11 | 1.73 | 1.76 | 0.04 | 2.33 | 540302.34 | 9462.97 | 0.40 |
| 2024-07-10 | 1.75 | 1.72 | -0.03 | -1.71 | 345354.75 | 5944.63 | 0.25 |
| 2024-07-09 | 1.71 | 1.75 | 0.04 | 2.34 | 462063.76 | 7943.35 | 0.34 |
| 2024-07-08 | 1.74 | 1.71 | -0.03 | -1.72 | 465233.00 | 7986.00 | 0.34 |
| 2024-07-05 | 1.74 | 1.74 | 0.00 | 0.00 | 358209.00 | 6211.80 | 0.26 |
| 2024-07-04 | 1.77 | 1.74 | -0.02 | -1.14 | 469216.00 | 8231.34 | 0.35 |
| 2024-07-03 | 1.75 | 1.76 | 0.01 | 0.57 | 447731.00 | 7906.72 | 0.33 |
| 2024-07-02 | 1.74 | 1.75 | 0.02 | 1.16 | 442970.05 | 7742.45 | 0.33 |
| 2024-07-01 | 1.74 | 1.73 | -0.01 | -0.58 | 355607.09 | 6169.35 | 0.26 |
| 2024-06-28 | 1.71 | 1.74 | 0.03 | 1.75 | 557214.39 | 9653.06 | 0.41 |
| 2024-06-27 | 1.72 | 1.71 | -0.01 | -0.58 | 349612.00 | 5975.72 | 0.26 |
| 2024-06-26 | 1.70 | 1.72 | 0.01 | 0.59 | 487528.87 | 8303.71 | 0.36 |
| 2024-06-25 | 1.68 | 1.71 | 0.03 | 1.79 | 511835.57 | 8709.39 | 0.38 |
| 2024-06-24 | 1.71 | 1.68 | -0.03 | -1.75 | 514400.50 | 8666.61 | 0.38 |
| 2024-06-21 | 1.72 | 1.71 | -0.01 | -0.58 | 348955.00 | 6001.32 | 0.26 |
| 2024-06-20 | 1.75 | 1.72 | -0.03 | -1.71 | 461837.16 | 8016.61 | 0.34 |
| 2024-06-19 | 1.76 | 1.75 | -0.01 | -0.57 | 400623.16 | 7022.34 | 0.30 |
| 2024-06-18 | 1.76 | 1.76 | 0.01 | 0.57 | 553356.66 | 9763.98 | 0.41 |
| 2024-06-17 | 1.76 | 1.75 | -0.02 | -1.13 | 273605.25 | 4811.19 | 0.20 |
| 2024-06-14 | 1.74 | 1.77 | 0.03 | 1.72 | 566545.00 | 9968.23 | 0.42 |
| 2024-06-13 | 1.78 | 1.74 | -0.04 | -2.25 | 554265.00 | 9705.26 | 0.41 |
| 2024-06-12 | 1.77 | 1.78 | 0.01 | 0.57 | 300547.00 | 5329.19 | 0.22 |
| 2024-06-11 | 1.78 | 1.77 | -0.01 | -0.56 | 535318.17 | 9524.14 | 0.39 |
| 2024-06-07 | 1.77 | 1.78 | 0.03 | 1.71 | 693802.00 | 12438.76 | 0.51 |
| 2024-06-06 | 1.77 | 1.75 | -0.02 | -1.13 | 683964.69 | 12083.84 | 0.50 |
| 2024-06-05 | 1.80 | 1.77 | -0.03 | -1.67 | 529947.00 | 9438.99 | 0.39 |
| 2024-06-04 | 1.78 | 1.80 | 0.01 | 0.56 | 599342.50 | 10719.05 | 0.44 |
| 2024-06-03 | 1.82 | 1.79 | -0.02 | -1.11 | 720905.87 | 12899.44 | 0.53 |
| 2024-05-31 | 1.83 | 1.81 | -0.01 | -0.55 | 337395.00 | 6139.44 | 0.25 |
| 2024-05-30 | 1.83 | 1.82 | -0.01 | -0.55 | 440768.83 | 8054.27 | 0.32 |
| 2024-05-29 | 1.84 | 1.83 | 0.00 | 0.00 | 444185.59 | 8188.79 | 0.33 |
| 2024-05-28 | 1.85 | 1.83 | -0.02 | -1.08 | 509010.58 | 9378.68 | 0.38 |
| 2024-05-27 | 1.84 | 1.85 | 0.01 | 0.54 | 385490.58 | 7126.43 | 0.28 |
| 2024-05-24 | 1.83 | 1.84 | 0.01 | 0.55 | 512872.30 | 9494.60 | 0.38 |
| 2024-05-23 | 1.88 | 1.83 | -0.05 | -2.66 | 867456.33 | 16051.82 | 0.64 |
| 2024-05-22 | 1.89 | 1.88 | -0.02 | -1.05 | 539126.95 | 10193.42 | 0.40 |
| 2024-05-21 | 1.93 | 1.90 | -0.03 | -1.55 | 503608.58 | 9599.44 | 0.37 |
| 2024-05-20 | 1.90 | 1.93 | 0.03 | 1.58 | 808976.12 | 15526.85 | 0.60 |
| 2024-05-17 | 1.88 | 1.90 | 0.03 | 1.60 | 547863.10 | 10352.90 | 0.40 |
| 2024-05-16 | 1.89 | 1.87 | -0.01 | -0.53 | 536770.74 | 10113.23 | 0.40 |
| 2024-05-15 | 1.90 | 1.88 | -0.02 | -1.05 | 400566.00 | 7564.82 | 0.30 |
| 2024-05-14 | 1.92 | 1.90 | -0.02 | -1.04 | 442330.00 | 8459.69 | 0.33 |
日K线
周K线
月K线
