中海油服(601808)股票信息
| 股票代码 | 601808 |
| 股票名称 | 中海油服 |
| 最新价/元 | 15.79 |
| 涨跌额/元 | -0.19 |
| 涨跌幅/% | -1.19 |
| 买入/元 | 15.78 |
| 卖出/元 | 15.79 |
| 昨收/元 | 15.98 |
| 今开/元 | 16.02 |
| 最高/元 | 16.23 |
| 最低/元 | 15.70 |
| 成交量/手 | 97167.85 |
| 成交额/万 | 15493.99 |
| 股净值/元 | 25.00 |
| 市净率 | 1.78 |
| 总市值/万 | 7534343.77 |
| 流通值/万 | 4674578.97 |
| 换手率/% | 0.33 |
| 入市日期 | 2007-09-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中海油服(601808)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 | 16.02 | 15.79 | -0.19 | -1.19 | 97167.85 | 15493.99 | 0.33 |
| 2024-10-10 | 15.63 | 15.98 | 0.35 | 2.24 | 194287.61 | 31027.74 | 0.66 |
| 2024-10-09 | 17.08 | 15.63 | -1.74 | -10.02 | 250096.97 | 39961.89 | 0.84 |
| 2024-10-08 | 17.69 | 17.37 | 1.29 | 8.02 | 337314.92 | 58451.83 | 1.14 |
| 2024-09-30 | 15.20 | 16.08 | 1.26 | 8.50 | 230757.38 | 36189.52 | 0.78 |
| 2024-09-27 | 14.53 | 14.82 | 0.35 | 2.42 | 94695.23 | 13896.68 | 0.32 |
| 2024-09-26 | 14.14 | 14.47 | 0.34 | 2.41 | 87827.22 | 12527.07 | 0.30 |
| 2024-09-25 | 14.12 | 14.13 | 0.23 | 1.66 | 96053.32 | 13642.92 | 0.32 |
| 2024-09-24 | 13.42 | 13.90 | 0.46 | 3.42 | 83984.58 | 11540.68 | 0.28 |
| 2024-09-23 | 13.35 | 13.44 | 0.09 | 0.67 | 40283.71 | 5406.29 | 0.14 |
| 2024-09-20 | 13.30 | 13.35 | 0.05 | 0.38 | 71788.42 | 9601.20 | 0.24 |
| 2024-09-19 | 13.38 | 13.30 | -0.09 | -0.67 | 68186.93 | 9060.77 | 0.23 |
| 2024-09-18 | 13.25 | 13.39 | 0.22 | 1.67 | 45690.40 | 6043.59 | 0.15 |
| 2024-09-13 | 13.28 | 13.17 | -0.06 | -0.45 | 48998.96 | 6483.46 | 0.17 |
| 2024-09-12 | 13.22 | 13.23 | 0.06 | 0.46 | 35972.00 | 4761.70 | 0.12 |
| 2024-09-11 | 13.32 | 13.17 | -0.25 | -1.86 | 58107.55 | 7659.06 | 0.20 |
| 2024-09-10 | 13.40 | 13.42 | -0.03 | -0.22 | 46823.46 | 6267.09 | 0.16 |
| 2024-09-09 | 13.65 | 13.45 | -0.27 | -1.97 | 69794.72 | 9433.29 | 0.24 |
| 2024-09-06 | 14.00 | 13.72 | -0.27 | -1.93 | 45093.49 | 6227.68 | 0.15 |
| 2024-09-05 | 13.88 | 13.99 | 0.17 | 1.23 | 59122.10 | 8259.22 | 0.20 |
| 2024-09-04 | 14.25 | 13.82 | -0.65 | -4.49 | 119886.23 | 16632.39 | 0.40 |
| 2024-09-03 | 14.55 | 14.47 | -0.11 | -0.75 | 61331.77 | 8913.74 | 0.21 |
| 2024-09-02 | 14.72 | 14.58 | -0.23 | -1.55 | 89410.25 | 13108.41 | 0.30 |
| 2024-08-30 | 14.53 | 14.81 | 0.23 | 1.58 | 85859.23 | 12667.56 | 0.29 |
| 2024-08-29 | 14.60 | 14.58 | 0.02 | 0.14 | 66092.71 | 9612.93 | 0.22 |
| 2024-08-28 | 14.28 | 14.56 | 0.20 | 1.39 | 97181.01 | 14104.63 | 0.33 |
| 2024-08-27 | 14.32 | 14.36 | -0.01 | -0.07 | 62960.00 | 8997.51 | 0.21 |
| 2024-08-26 | 14.13 | 14.37 | 0.31 | 2.21 | 53648.00 | 7664.98 | 0.18 |
| 2024-08-23 | 14.23 | 14.06 | -0.06 | -0.43 | 50714.00 | 7163.31 | 0.17 |
| 2024-08-22 | 14.24 | 14.12 | -0.17 | -1.19 | 47895.00 | 6761.80 | 0.16 |
| 2024-08-21 | 14.25 | 14.29 | 0.07 | 0.49 | 59497.82 | 8454.00 | 0.20 |
| 2024-08-20 | 14.57 | 14.22 | -0.41 | -2.80 | 75491.82 | 10801.48 | 0.26 |
| 2024-08-19 | 14.49 | 14.63 | 0.19 | 1.32 | 78688.15 | 11547.51 | 0.27 |
| 2024-08-16 | 14.64 | 14.44 | -0.13 | -0.89 | 60218.41 | 8725.96 | 0.20 |
| 2024-08-15 | 14.57 | 14.57 | 0.00 | 0.00 | 53438.00 | 7786.20 | 0.18 |
| 2024-08-14 | 14.80 | 14.57 | -0.29 | -1.95 | 61654.00 | 9001.57 | 0.21 |
| 2024-08-13 | 14.84 | 14.86 | 0.15 | 1.02 | 67531.00 | 9994.50 | 0.23 |
| 2024-08-12 | 14.70 | 14.71 | -0.03 | -0.20 | 43598.05 | 6402.82 | 0.15 |
| 2024-08-09 | 14.61 | 14.74 | 0.17 | 1.17 | 53660.83 | 7913.66 | 0.18 |
| 2024-08-08 | 14.73 | 14.57 | -0.09 | -0.61 | 55821.73 | 8165.97 | 0.19 |
| 2024-08-07 | 14.36 | 14.66 | 0.28 | 1.95 | 79574.12 | 11626.31 | 0.27 |
| 2024-08-06 | 14.27 | 14.38 | 0.19 | 1.34 | 72958.77 | 10471.28 | 0.25 |
| 2024-08-05 | 14.41 | 14.19 | -0.39 | -2.68 | 104985.90 | 15020.96 | 0.35 |
| 2024-08-02 | 15.00 | 14.58 | -0.42 | -2.80 | 113139.73 | 16533.96 | 0.38 |
| 2024-08-01 | 15.18 | 15.00 | -0.12 | -0.79 | 85775.14 | 12915.79 | 0.29 |
| 2024-07-31 | 14.81 | 15.12 | 0.39 | 2.65 | 83392.60 | 12516.92 | 0.28 |
| 2024-07-30 | 15.10 | 14.73 | -0.44 | -2.90 | 63536.52 | 9406.63 | 0.21 |
| 2024-07-29 | 15.18 | 15.17 | 0.06 | 0.40 | 29144.10 | 4412.75 | 0.10 |
| 2024-07-26 | 14.99 | 15.11 | 0.14 | 0.94 | 37353.50 | 5636.71 | 0.13 |
| 2024-07-25 | 15.12 | 14.97 | -0.26 | -1.71 | 48886.31 | 7333.66 | 0.17 |
| 2024-07-24 | 15.16 | 15.23 | 0.10 | 0.66 | 44291.00 | 6736.50 | 0.15 |
| 2024-07-23 | 15.48 | 15.13 | -0.37 | -2.39 | 57432.41 | 8781.73 | 0.19 |
| 2024-07-22 | 15.48 | 15.50 | -0.08 | -0.51 | 68884.26 | 10607.14 | 0.23 |
| 2024-07-19 | 15.65 | 15.58 | -0.14 | -0.89 | 65530.20 | 10170.35 | 0.22 |
| 2024-07-18 | 15.68 | 15.72 | 0.09 | 0.58 | 76813.00 | 11951.80 | 0.26 |
| 2024-07-17 | 15.90 | 15.63 | -0.36 | -2.25 | 74447.07 | 11695.63 | 0.25 |
| 2024-07-16 | 15.90 | 15.99 | 0.00 | 0.00 | 41229.21 | 6597.28 | 0.14 |
| 2024-07-15 | 16.00 | 15.99 | 0.07 | 0.44 | 45603.00 | 7279.40 | 0.15 |
| 2024-07-12 | 16.17 | 15.92 | -0.25 | -1.55 | 59123.56 | 9477.94 | 0.20 |
| 2024-07-11 | 16.00 | 16.17 | 0.18 | 1.13 | 69240.82 | 11135.81 | 0.23 |
| 2024-07-10 | 16.28 | 15.99 | -0.31 | -1.90 | 50759.38 | 8178.43 | 0.17 |
| 2024-07-09 | 16.17 | 16.30 | 0.24 | 1.49 | 80420.92 | 12930.08 | 0.27 |
| 2024-07-08 | 16.29 | 16.06 | -0.21 | -1.29 | 77414.53 | 12445.38 | 0.26 |
| 2024-07-05 | 16.30 | 16.27 | -0.10 | -0.61 | 75558.58 | 12274.42 | 0.26 |
| 2024-07-04 | 16.50 | 16.37 | -0.26 | -1.56 | 104446.36 | 17128.10 | 0.35 |
| 2024-07-03 | 16.90 | 16.63 | -0.38 | -2.23 | 62304.22 | 10442.38 | 0.21 |
| 2024-07-02 | 17.59 | 17.01 | -0.56 | -3.19 | 85512.37 | 14700.46 | 0.29 |
| 2024-07-01 | 17.20 | 17.57 | 0.37 | 2.15 | 73342.00 | 12815.50 | 0.25 |
| 2024-06-28 | 16.79 | 17.20 | 0.48 | 2.87 | 74264.01 | 12666.91 | 0.25 |
| 2024-06-27 | 17.10 | 16.72 | -0.47 | -2.73 | 60086.38 | 10094.15 | 0.20 |
| 2024-06-26 | 17.11 | 17.19 | 0.04 | 0.23 | 73248.01 | 12467.53 | 0.25 |
| 2024-06-25 | 16.63 | 17.15 | 0.48 | 2.88 | 98703.11 | 16825.69 | 0.33 |
| 2024-06-24 | 16.89 | 16.67 | -0.20 | -1.19 | 60578.11 | 10119.36 | 0.20 |
| 2024-06-21 | 16.98 | 16.87 | -0.10 | -0.59 | 56282.57 | 9521.25 | 0.19 |
| 2024-06-20 | 17.25 | 16.97 | -0.19 | -1.11 | 95723.84 | 16296.79 | 0.32 |
| 2024-06-19 | 17.05 | 17.16 | 0.11 | 0.65 | 63344.35 | 10873.31 | 0.21 |
| 2024-06-18 | 16.95 | 17.05 | 0.21 | 1.25 | 78126.76 | 13229.90 | 0.26 |
| 2024-06-17 | 16.83 | 16.84 | 0.03 | 0.18 | 74036.59 | 12535.60 | 0.25 |
| 2024-06-14 | 16.85 | 16.81 | -0.10 | -0.59 | 57051.07 | 9618.62 | 0.19 |
| 2024-06-13 | 16.96 | 16.91 | -0.09 | -0.53 | 95222.58 | 16129.83 | 0.32 |
| 2024-06-12 | 17.01 | 17.00 | -0.01 | -0.06 | 126712.21 | 21424.51 | 0.43 |
| 2024-06-11 | 17.70 | 17.22 | -0.45 | -2.55 | 88237.76 | 15240.69 | 0.30 |
| 2024-06-07 | 17.59 | 17.67 | 0.21 | 1.20 | 65451.27 | 11637.66 | 0.22 |
| 2024-06-06 | 17.44 | 17.46 | 0.10 | 0.58 | 93910.60 | 16468.51 | 0.32 |
| 2024-06-05 | 17.75 | 17.36 | -0.46 | -2.58 | 70765.28 | 12388.64 | 0.24 |
| 2024-06-04 | 17.80 | 17.82 | -0.08 | -0.45 | 57532.03 | 10174.91 | 0.19 |
| 2024-06-03 | 18.00 | 17.90 | -0.17 | -0.94 | 58657.01 | 10534.24 | 0.20 |
| 2024-05-31 | 18.00 | 18.07 | -0.28 | -1.53 | 44451.30 | 8047.19 | 0.15 |
| 2024-05-30 | 18.35 | 18.35 | -0.07 | -0.38 | 97668.71 | 18036.43 | 0.33 |
| 2024-05-29 | 18.30 | 18.42 | 0.13 | 0.71 | 53618.00 | 9888.01 | 0.18 |
| 2024-05-28 | 18.33 | 18.29 | -0.01 | -0.06 | 88556.40 | 16388.05 | 0.30 |
| 2024-05-27 | 17.80 | 18.30 | 0.47 | 2.64 | 73551.79 | 13390.50 | 0.25 |
| 2024-05-24 | 17.48 | 17.83 | 0.29 | 1.65 | 79649.93 | 14215.70 | 0.27 |
| 2024-05-23 | 17.75 | 17.54 | -0.32 | -1.79 | 82334.67 | 14455.06 | 0.28 |
| 2024-05-22 | 18.05 | 17.86 | -0.32 | -1.76 | 92719.72 | 16710.79 | 0.31 |
| 2024-05-21 | 18.80 | 18.18 | -0.62 | -3.30 | 100448.52 | 18465.88 | 0.34 |
| 2024-05-20 | 18.31 | 18.80 | 0.60 | 3.30 | 147954.93 | 27511.45 | 0.50 |
| 2024-05-17 | 18.10 | 18.20 | 0.12 | 0.66 | 76952.54 | 13929.22 | 0.26 |
| 2024-05-16 | 18.06 | 18.08 | 0.08 | 0.44 | 104324.01 | 19008.87 | 0.35 |
| 2024-05-15 | 18.06 | 18.00 | -0.10 | -0.55 | 55278.01 | 9998.47 | 0.19 |
日K线
周K线
月K线
