海油发展(600968)股票信息
| 股票代码 | 600968 |
| 股票名称 | 海油发展 |
| 最新价/元 | 4.54 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.87 |
| 买入/元 | 4.54 |
| 卖出/元 | 4.55 |
| 昨收/元 | 4.58 |
| 今开/元 | 4.60 |
| 最高/元 | 4.65 |
| 最低/元 | 4.48 |
| 成交量/手 | 435218.63 |
| 成交额/万 | 19912.53 |
| 股净值/元 | 14.98 |
| 市净率 | 1.83 |
| 总市值/万 | 4614957.31 |
| 流通值/万 | 4614957.31 |
| 换手率/% | 0.43 |
| 入市日期 | 2019-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
海油发展(600968)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 | 4.60 | 4.54 | -0.04 | -0.87 | 435218.63 | 19912.53 | 0.43 |
| 2024-10-10 | 4.49 | 4.58 | 0.07 | 1.55 | 638608.35 | 29404.96 | 0.63 |
| 2024-10-09 | 4.76 | 4.51 | -0.32 | -6.63 | 866350.55 | 39984.06 | 0.85 |
| 2024-10-08 | 4.99 | 4.83 | 0.29 | 6.39 | 1030624.88 | 49708.35 | 1.01 |
| 2024-09-30 | 4.27 | 4.54 | 0.40 | 9.66 | 1001167.61 | 44285.72 | 0.98 |
| 2024-09-27 | 4.06 | 4.14 | 0.09 | 2.22 | 374061.06 | 15300.33 | 0.37 |
| 2024-09-26 | 4.05 | 4.05 | 0.00 | 0.00 | 760159.26 | 30533.92 | 0.75 |
| 2024-09-25 | 4.08 | 4.05 | -0.01 | -0.25 | 462511.73 | 18972.79 | 0.46 |
| 2024-09-24 | 3.93 | 4.06 | 0.17 | 4.37 | 461242.77 | 18382.37 | 0.45 |
| 2024-09-23 | 3.87 | 3.89 | 0.04 | 1.04 | 296125.12 | 11517.96 | 0.29 |
| 2024-09-20 | 3.89 | 3.85 | -0.02 | -0.52 | 338119.68 | 13040.32 | 0.33 |
| 2024-09-19 | 3.88 | 3.87 | -0.01 | -0.26 | 295268.73 | 11419.75 | 0.29 |
| 2024-09-18 | 3.93 | 3.88 | -0.03 | -0.77 | 225026.37 | 8738.46 | 0.22 |
| 2024-09-13 | 3.94 | 3.91 | -0.01 | -0.26 | 251295.96 | 9891.32 | 0.25 |
| 2024-09-12 | 3.88 | 3.92 | 0.05 | 1.29 | 308234.97 | 12056.80 | 0.30 |
| 2024-09-11 | 4.02 | 3.87 | -0.16 | -3.97 | 378103.47 | 14712.66 | 0.37 |
| 2024-09-10 | 3.99 | 4.03 | 0.04 | 1.00 | 349434.79 | 13995.57 | 0.34 |
| 2024-09-09 | 4.08 | 3.99 | -0.12 | -2.92 | 469241.65 | 18843.74 | 0.46 |
| 2024-09-06 | 4.13 | 4.11 | -0.03 | -0.73 | 232991.21 | 9652.25 | 0.23 |
| 2024-09-05 | 4.23 | 4.14 | -0.11 | -2.59 | 412218.31 | 17159.74 | 0.41 |
| 2024-09-04 | 4.29 | 4.25 | -0.09 | -2.07 | 435578.66 | 18456.57 | 0.43 |
| 2024-09-03 | 4.37 | 4.34 | -0.03 | -0.69 | 484676.73 | 21195.17 | 0.48 |
| 2024-09-02 | 4.27 | 4.37 | 0.07 | 1.63 | 552912.52 | 24015.25 | 0.54 |
| 2024-08-30 | 4.22 | 4.30 | 0.06 | 1.42 | 550297.40 | 23477.54 | 0.54 |
| 2024-08-29 | 4.19 | 4.24 | 0.07 | 1.68 | 532650.36 | 22365.29 | 0.52 |
| 2024-08-28 | 4.02 | 4.17 | 0.15 | 3.73 | 732718.47 | 30592.93 | 0.72 |
| 2024-08-27 | 3.94 | 4.02 | 0.25 | 6.63 | 796774.72 | 31695.47 | 0.78 |
| 2024-08-26 | 3.82 | 3.77 | -0.03 | -0.79 | 206476.48 | 7796.30 | 0.20 |
| 2024-08-23 | 3.76 | 3.80 | 0.04 | 1.06 | 188128.26 | 7152.01 | 0.19 |
| 2024-08-22 | 3.80 | 3.76 | -0.04 | -1.05 | 254254.57 | 9550.16 | 0.25 |
| 2024-08-21 | 3.84 | 3.80 | -0.04 | -1.04 | 154226.24 | 5845.24 | 0.15 |
| 2024-08-20 | 3.91 | 3.84 | -0.08 | -2.04 | 218147.77 | 8384.18 | 0.21 |
| 2024-08-19 | 3.87 | 3.92 | 0.04 | 1.03 | 219599.94 | 8613.30 | 0.22 |
| 2024-08-16 | 3.91 | 3.88 | -0.01 | -0.26 | 143581.00 | 5569.92 | 0.14 |
| 2024-08-15 | 3.84 | 3.89 | 0.04 | 1.04 | 250016.72 | 9736.82 | 0.25 |
| 2024-08-14 | 3.92 | 3.85 | -0.11 | -2.78 | 241792.30 | 9351.63 | 0.24 |
| 2024-08-13 | 3.92 | 3.96 | 0.05 | 1.28 | 327368.35 | 12820.65 | 0.32 |
| 2024-08-12 | 3.84 | 3.91 | 0.07 | 1.82 | 262999.35 | 10190.73 | 0.26 |
| 2024-08-09 | 3.80 | 3.84 | 0.08 | 2.13 | 325808.25 | 12505.71 | 0.32 |
| 2024-08-08 | 3.76 | 3.76 | 0.03 | 0.80 | 208910.00 | 7858.73 | 0.21 |
| 2024-08-07 | 3.70 | 3.73 | 0.03 | 0.81 | 310722.16 | 11593.32 | 0.31 |
| 2024-08-06 | 3.70 | 3.70 | 0.01 | 0.27 | 312199.09 | 11581.58 | 0.31 |
| 2024-08-05 | 3.77 | 3.69 | -0.11 | -2.90 | 441179.50 | 16516.16 | 0.43 |
| 2024-08-02 | 3.81 | 3.80 | -0.02 | -0.52 | 182792.57 | 6947.68 | 0.18 |
| 2024-08-01 | 3.87 | 3.82 | -0.04 | -1.04 | 225453.43 | 8717.95 | 0.22 |
| 2024-07-31 | 3.76 | 3.86 | 0.10 | 2.66 | 302018.31 | 11529.59 | 0.30 |
| 2024-07-30 | 3.83 | 3.76 | -0.09 | -2.34 | 235291.43 | 8888.33 | 0.23 |
| 2024-07-29 | 3.85 | 3.85 | -0.02 | -0.52 | 231191.23 | 8907.41 | 0.23 |
| 2024-07-26 | 3.77 | 3.87 | 0.10 | 2.65 | 256827.20 | 9849.91 | 0.25 |
| 2024-07-25 | 3.82 | 3.77 | -0.07 | -1.82 | 306694.11 | 11594.22 | 0.30 |
| 2024-07-24 | 3.76 | 3.84 | 0.07 | 1.86 | 344393.76 | 13094.77 | 0.34 |
| 2024-07-23 | 3.83 | 3.77 | -0.07 | -1.82 | 300489.00 | 11376.23 | 0.30 |
| 2024-07-22 | 3.91 | 3.84 | -0.12 | -3.03 | 491272.35 | 18853.49 | 0.48 |
| 2024-07-19 | 4.07 | 3.96 | -0.10 | -2.46 | 380834.59 | 15117.43 | 0.37 |
| 2024-07-18 | 4.05 | 4.06 | 0.01 | 0.25 | 311059.31 | 12552.02 | 0.31 |
| 2024-07-17 | 4.19 | 4.05 | -0.15 | -3.57 | 410350.00 | 16820.28 | 0.40 |
| 2024-07-16 | 4.30 | 4.20 | -0.10 | -2.33 | 376380.36 | 15962.76 | 0.37 |
| 2024-07-15 | 4.23 | 4.30 | 0.08 | 1.90 | 368953.67 | 15714.60 | 0.36 |
| 2024-07-12 | 4.24 | 4.22 | -0.01 | -0.24 | 342344.07 | 14479.64 | 0.34 |
| 2024-07-11 | 4.18 | 4.23 | 0.07 | 1.68 | 288171.18 | 12092.74 | 0.28 |
| 2024-07-10 | 4.23 | 4.16 | -0.08 | -1.89 | 309534.00 | 12918.37 | 0.30 |
| 2024-07-09 | 4.20 | 4.24 | 0.01 | 0.24 | 281030.00 | 11825.31 | 0.28 |
| 2024-07-08 | 4.23 | 4.23 | -0.02 | -0.47 | 230698.64 | 9734.06 | 0.23 |
| 2024-07-05 | 4.23 | 4.25 | 0.03 | 0.71 | 250128.99 | 10544.39 | 0.25 |
| 2024-07-04 | 4.23 | 4.22 | 0.00 | 0.00 | 323148.24 | 13695.85 | 0.32 |
| 2024-07-03 | 4.26 | 4.22 | -0.04 | -0.94 | 334139.00 | 14187.89 | 0.33 |
| 2024-07-02 | 4.32 | 4.26 | -0.04 | -0.93 | 429015.28 | 18254.40 | 0.42 |
| 2024-07-01 | 4.12 | 4.30 | 0.18 | 4.37 | 534278.00 | 22638.72 | 0.53 |
| 2024-06-28 | 4.00 | 4.12 | 0.14 | 3.52 | 502045.48 | 20449.32 | 0.49 |
| 2024-06-27 | 4.04 | 3.98 | -0.07 | -1.73 | 429841.92 | 17071.60 | 0.42 |
| 2024-06-26 | 4.00 | 4.05 | 0.03 | 0.75 | 350972.74 | 14090.44 | 0.35 |
| 2024-06-25 | 3.98 | 4.02 | 0.05 | 1.26 | 470456.49 | 18956.49 | 0.46 |
| 2024-06-24 | 3.95 | 3.97 | 0.00 | 0.00 | 497212.09 | 19701.90 | 0.49 |
| 2024-06-21 | 3.93 | 3.97 | 0.06 | 1.54 | 504296.16 | 20052.39 | 0.50 |
| 2024-06-20 | 4.04 | 4.02 | -0.01 | -0.25 | 329942.00 | 13234.24 | 0.32 |
| 2024-06-19 | 4.01 | 4.03 | 0.03 | 0.75 | 359583.02 | 14513.29 | 0.35 |
| 2024-06-18 | 3.97 | 4.00 | 0.02 | 0.50 | 286370.78 | 11412.63 | 0.28 |
| 2024-06-17 | 4.03 | 3.98 | -0.03 | -0.75 | 369053.00 | 14829.79 | 0.36 |
| 2024-06-14 | 4.02 | 4.01 | -0.01 | -0.25 | 350448.07 | 14147.77 | 0.34 |
| 2024-06-13 | 4.13 | 4.02 | -0.10 | -2.43 | 301698.00 | 12244.06 | 0.30 |
| 2024-06-12 | 4.03 | 4.12 | 0.08 | 1.98 | 416678.25 | 17015.13 | 0.41 |
| 2024-06-11 | 4.12 | 4.04 | -0.08 | -1.94 | 461815.69 | 18657.18 | 0.45 |
| 2024-06-07 | 4.10 | 4.12 | 0.03 | 0.73 | 301424.44 | 12392.07 | 0.30 |
| 2024-06-06 | 4.13 | 4.09 | -0.01 | -0.24 | 605552.48 | 24873.88 | 0.60 |
| 2024-06-05 | 4.23 | 4.10 | -0.13 | -3.07 | 566040.91 | 23374.77 | 0.56 |
| 2024-06-04 | 4.20 | 4.23 | 0.00 | 0.00 | 401009.17 | 16797.08 | 0.39 |
| 2024-06-03 | 4.16 | 4.23 | 0.05 | 1.20 | 589855.54 | 24878.60 | 0.58 |
| 2024-05-31 | 4.23 | 4.18 | -0.06 | -1.42 | 909277.42 | 38103.51 | 0.89 |
| 2024-05-30 | 4.35 | 4.24 | -0.12 | -2.75 | 579435.65 | 24856.52 | 0.57 |
| 2024-05-29 | 4.25 | 4.36 | 0.11 | 2.59 | 607044.14 | 26222.48 | 0.60 |
| 2024-05-28 | 4.28 | 4.25 | -0.02 | -0.47 | 425740.00 | 18114.87 | 0.42 |
| 2024-05-27 | 4.21 | 4.27 | 0.04 | 0.95 | 304379.00 | 12968.59 | 0.30 |
| 2024-05-24 | 4.18 | 4.23 | 0.04 | 0.96 | 300585.18 | 12753.51 | 0.30 |
| 2024-05-23 | 4.20 | 4.19 | -0.03 | -0.71 | 354130.40 | 14887.69 | 0.35 |
| 2024-05-22 | 4.30 | 4.22 | -0.09 | -2.09 | 424268.23 | 17980.68 | 0.42 |
| 2024-05-21 | 4.34 | 4.31 | -0.05 | -1.15 | 436568.00 | 18814.16 | 0.43 |
| 2024-05-20 | 4.19 | 4.36 | 0.18 | 4.31 | 709842.34 | 30461.57 | 0.70 |
| 2024-05-17 | 4.23 | 4.18 | -0.06 | -1.42 | 420048.00 | 17593.59 | 0.41 |
| 2024-05-16 | 4.29 | 4.24 | -0.04 | -0.94 | 466697.36 | 19970.97 | 0.46 |
| 2024-05-15 | 4.33 | 4.28 | -0.08 | -1.84 | 470391.36 | 20264.92 | 0.46 |
日K线
周K线
月K线
