中国石油(601857)股票信息
| 股票代码 | 601857 |
| 股票名称 | 中国石油 |
| 最新价/元 | 8.64 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.58 |
| 买入/元 | 8.63 |
| 卖出/元 | 8.64 |
| 昨收/元 | 8.59 |
| 今开/元 | 8.59 |
| 最高/元 | 8.67 |
| 最低/元 | 8.57 |
| 成交量/手 | 941100.90 |
| 成交额/万 | 81209.33 |
| 股净值/元 | 9.60 |
| 市净率 | 1.01 |
| 总市值/万 | 158130124.83 |
| 流通值/万 | 139900675.23 |
| 换手率/% | 0.06 |
| 入市日期 | 2007-11-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-07 06:15:23 |
中国石油(601857)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/% |
|---|---|---|---|---|---|---|---|
| 2025-08-06 | 8.59 | 8.64 | 0.05 | 0.58 | 941100.90 | 81209.33 | 0.06 |
| 2025-08-05 | 8.47 | 8.59 | 0.12 | 1.42 | 1361735.80 | 116691.20 | 0.08 |
| 2025-08-04 | 8.44 | 8.47 | -0.04 | -0.47 | 1148588.03 | 97145.67 | 0.07 |
| 2025-08-01 | 8.80 | 8.51 | -0.36 | -4.06 | 2267663.60 | 195312.94 | 0.14 |
| 2025-07-31 | 8.88 | 8.87 | -0.01 | -0.11 | 1751250.75 | 154764.29 | 0.11 |
| 2025-07-30 | 8.76 | 8.88 | 0.16 | 1.84 | 1482602.47 | 130921.61 | 0.09 |
| 2025-07-29 | 8.59 | 8.72 | 0.16 | 1.87 | 1639581.94 | 142054.58 | 0.10 |
| 2025-07-28 | 8.67 | 8.56 | -0.11 | -1.27 | 1513013.32 | 129650.46 | 0.09 |
| 2025-07-25 | 8.80 | 8.67 | -0.12 | -1.37 | 1826028.84 | 159806.86 | 0.11 |
| 2025-07-24 | 8.94 | 8.79 | -0.15 | -1.68 | 1845178.05 | 162659.48 | 0.11 |
| 2025-07-23 | 8.99 | 8.94 | -0.07 | -0.78 | 1389099.50 | 125063.33 | 0.09 |
| 2025-07-22 | 8.91 | 9.01 | 0.08 | 0.90 | 1459047.81 | 130902.14 | 0.09 |
| 2025-07-21 | 8.90 | 8.93 | 0.02 | 0.22 | 848143.73 | 75734.53 | 0.05 |
| 2025-07-18 | 8.93 | 8.91 | 0.00 | 0.00 | 727547.38 | 64838.87 | 0.04 |
| 2025-07-17 | 8.98 | 8.91 | -0.07 | -0.78 | 1280390.88 | 114091.08 | 0.08 |
| 2025-07-16 | 8.93 | 8.98 | 0.05 | 0.56 | 1298163.76 | 116643.01 | 0.08 |
| 2025-07-15 | 8.86 | 8.93 | 0.05 | 0.56 | 1633159.04 | 145253.49 | 0.10 |
| 2025-07-14 | 8.69 | 8.88 | 0.23 | 2.66 | 2046116.06 | 180908.78 | 0.13 |
| 2025-07-11 | 8.66 | 8.65 | -0.01 | -0.12 | 2433816.26 | 212792.71 | 0.15 |
| 2025-07-10 | 8.60 | 8.66 | 0.08 | 0.93 | 1219338.99 | 105790.53 | 0.08 |
| 2025-07-09 | 8.59 | 8.58 | 0.01 | 0.12 | 1245673.24 | 107979.56 | 0.08 |
| 2025-07-08 | 8.55 | 8.57 | 0.04 | 0.47 | 906763.10 | 77706.80 | 0.06 |
| 2025-07-07 | 8.60 | 8.53 | -0.07 | -0.81 | 876281.32 | 74538.27 | 0.05 |
| 2025-07-04 | 8.55 | 8.60 | 0.05 | 0.59 | 890424.01 | 76364.34 | 0.05 |
| 2025-07-03 | 8.63 | 8.55 | -0.05 | -0.58 | 800816.40 | 68603.91 | 0.05 |
| 2025-07-02 | 8.64 | 8.60 | -0.04 | -0.46 | 784194.50 | 67590.65 | 0.05 |
| 2025-07-01 | 8.56 | 8.64 | 0.09 | 1.05 | 1010750.28 | 87020.59 | 0.06 |
| 2025-06-30 | 8.61 | 8.55 | -0.07 | -0.81 | 1124288.63 | 96089.97 | 0.07 |
| 2025-06-27 | 8.74 | 8.62 | -0.12 | -1.37 | 1208817.33 | 104680.48 | 0.07 |
| 2025-06-26 | 8.69 | 8.74 | 0.05 | 0.58 | 1152638.94 | 100715.15 | 0.07 |
| 2025-06-25 | 8.72 | 8.69 | -0.02 | -0.23 | 1467849.20 | 127306.64 | 0.09 |
| 2025-06-24 | 8.85 | 8.96 | -0.13 | -1.43 | 2170967.35 | 192939.35 | 0.13 |
| 2025-06-23 | 9.24 | 9.09 | -0.07 | -0.76 | 2268612.59 | 206323.15 | 0.14 |
| 2025-06-20 | 9.20 | 9.16 | -0.09 | -0.97 | 1378424.81 | 126227.12 | 0.09 |
| 2025-06-19 | 9.18 | 9.25 | 0.07 | 0.76 | 2294334.29 | 210208.86 | 0.14 |
| 2025-06-18 | 9.20 | 9.18 | 0.00 | 0.00 | 1352390.18 | 124430.10 | 0.08 |
| 2025-06-17 | 8.97 | 9.18 | 0.16 | 1.77 | 1879554.55 | 171069.94 | 0.12 |
| 2025-06-16 | 9.03 | 9.02 | 0.03 | 0.33 | 1914127.22 | 172173.33 | 0.12 |
| 2025-06-13 | 9.02 | 8.99 | 0.11 | 1.24 | 1916199.20 | 172053.44 | 0.12 |
| 2025-06-12 | 8.90 | 8.88 | 0.03 | 0.34 | 1325072.96 | 117612.76 | 0.08 |
| 2025-06-11 | 8.73 | 8.85 | 0.13 | 1.49 | 1253627.79 | 110433.28 | 0.08 |
| 2025-06-10 | 8.66 | 8.72 | 0.09 | 1.04 | 1467197.81 | 127700.29 | 0.09 |
| 2025-06-09 | 8.56 | 8.63 | 0.12 | 1.41 | 1157942.47 | 99466.16 | 0.07 |
| 2025-06-06 | 8.40 | 8.51 | 0.12 | 1.43 | 1058664.53 | 89909.59 | 0.07 |
| 2025-06-05 | 8.38 | 8.39 | 0.00 | 0.00 | 745060.60 | 62560.25 | 0.05 |
| 2025-06-04 | 8.32 | 8.39 | 0.09 | 1.08 | 770617.54 | 64445.82 | 0.05 |
| 2025-06-03 | 8.33 | 8.30 | 0.01 | 0.12 | 770795.12 | 64032.22 | 0.05 |
| 2025-05-30 | 8.30 | 8.29 | -0.02 | -0.24 | 974241.10 | 81096.06 | 0.06 |
| 2025-05-29 | 8.35 | 8.31 | -0.03 | -0.36 | 803117.64 | 67051.30 | 0.05 |
| 2025-05-28 | 8.17 | 8.34 | 0.17 | 2.08 | 1460101.67 | 121170.56 | 0.09 |
| 2025-05-27 | 8.18 | 8.17 | -0.02 | -0.24 | 547481.08 | 44808.35 | 0.03 |
| 2025-05-26 | 8.19 | 8.19 | 0.01 | 0.12 | 700118.99 | 57359.07 | 0.04 |
| 2025-05-23 | 8.30 | 8.18 | -0.12 | -1.45 | 836929.74 | 68942.24 | 0.05 |
| 2025-05-22 | 8.25 | 8.30 | 0.03 | 0.36 | 736093.97 | 61019.25 | 0.05 |
| 2025-05-21 | 8.23 | 8.27 | 0.07 | 0.85 | 806758.07 | 66719.76 | 0.05 |
| 2025-05-20 | 8.22 | 8.20 | 0.02 | 0.24 | 535846.65 | 43920.55 | 0.03 |
| 2025-05-19 | 8.15 | 8.18 | 0.03 | 0.37 | 743488.00 | 60944.24 | 0.05 |
| 2025-05-16 | 8.25 | 8.15 | -0.13 | -1.57 | 1055128.57 | 86214.59 | 0.07 |
| 2025-05-15 | 8.29 | 8.28 | -0.05 | -0.60 | 846617.90 | 70246.25 | 0.05 |
| 2025-05-14 | 8.22 | 8.33 | 0.13 | 1.59 | 1278807.96 | 105991.14 | 0.08 |
| 2025-05-13 | 8.16 | 8.20 | 0.06 | 0.74 | 944138.70 | 77368.82 | 0.06 |
| 2025-05-12 | 8.15 | 8.14 | 0.04 | 0.49 | 704514.07 | 57321.53 | 0.04 |
| 2025-05-09 | 8.10 | 8.10 | 0.05 | 0.62 | 738469.09 | 59943.22 | 0.05 |
| 2025-05-08 | 8.05 | 8.05 | -0.05 | -0.62 | 745340.20 | 60278.88 | 0.05 |
| 2025-05-07 | 8.10 | 8.10 | 0.14 | 1.76 | 1418987.67 | 114332.29 | 0.09 |
| 2025-05-06 | 7.97 | 7.96 | -0.03 | -0.38 | 1224980.58 | 97267.01 | 0.08 |
| 2025-04-30 | 7.95 | 7.99 | 0.05 | 0.63 | 893545.21 | 71443.20 | 0.06 |
| 2025-04-29 | 7.96 | 7.94 | -0.08 | -1.00 | 806642.29 | 64173.88 | 0.05 |
| 2025-04-28 | 7.97 | 8.02 | 0.06 | 0.75 | 892856.58 | 71443.98 | 0.06 |
| 2025-04-25 | 8.02 | 7.96 | -0.04 | -0.50 | 764798.28 | 61026.46 | 0.05 |
| 2025-04-24 | 7.98 | 8.00 | 0.00 | 0.00 | 641254.64 | 51349.35 | 0.04 |
| 2025-04-23 | 8.06 | 8.00 | -0.01 | -0.13 | 745146.41 | 59716.47 | 0.05 |
| 2025-04-22 | 7.92 | 8.01 | 0.07 | 0.88 | 1079580.84 | 86486.82 | 0.07 |
| 2025-04-21 | 7.96 | 7.94 | -0.05 | -0.63 | 804014.23 | 63978.59 | 0.05 |
| 2025-04-18 | 8.00 | 7.99 | 0.00 | 0.00 | 1071083.27 | 85749.02 | 0.07 |
| 2025-04-17 | 7.97 | 7.99 | 0.01 | 0.13 | 1022839.76 | 81451.10 | 0.06 |
| 2025-04-16 | 7.73 | 7.98 | 0.23 | 2.97 | 2156863.88 | 169079.65 | 0.13 |
| 2025-04-15 | 7.68 | 7.75 | 0.06 | 0.78 | 1336538.03 | 103093.09 | 0.08 |
| 2025-04-14 | 7.56 | 7.69 | 0.13 | 1.72 | 1697705.57 | 129624.37 | 0.10 |
| 2025-04-11 | 7.56 | 7.56 | -0.02 | -0.26 | 1474061.06 | 111126.74 | 0.09 |
| 2025-04-10 | 7.64 | 7.58 | 0.04 | 0.53 | 2508697.67 | 190098.55 | 0.15 |
| 2025-04-09 | 7.60 | 7.54 | -0.16 | -2.08 | 3461384.48 | 258923.44 | 0.21 |
| 2025-04-08 | 7.41 | 7.70 | 0.36 | 4.91 | 3366438.08 | 253269.97 | 0.21 |
| 2025-04-07 | 7.54 | 7.34 | -0.80 | -9.83 | 3955674.56 | 293841.29 | 0.24 |
| 2025-04-03 | 8.04 | 8.14 | -0.03 | -0.37 | 1195079.42 | 96868.95 | 0.07 |
| 2025-04-02 | 8.25 | 8.17 | -0.08 | -0.97 | 1030759.12 | 84348.73 | 0.06 |
| 2025-04-01 | 8.25 | 8.25 | 0.03 | 0.37 | 1367109.92 | 112695.31 | 0.08 |
| 2025-03-31 | 8.10 | 8.22 | 0.14 | 1.73 | 2032177.73 | 166545.94 | 0.13 |
| 2025-03-28 | 8.16 | 8.08 | -0.10 | -1.22 | 1294322.20 | 104958.44 | 0.08 |
| 2025-03-27 | 8.11 | 8.18 | 0.07 | 0.86 | 1258087.49 | 102667.65 | 0.08 |
| 2025-03-26 | 8.08 | 8.11 | 0.03 | 0.37 | 1046474.29 | 84771.54 | 0.06 |
| 2025-03-25 | 7.99 | 8.08 | 0.09 | 1.13 | 1167963.22 | 93992.71 | 0.07 |
| 2025-03-24 | 7.96 | 7.99 | 0.03 | 0.38 | 1263745.62 | 100579.27 | 0.08 |
| 2025-03-21 | 7.98 | 7.96 | 0.01 | 0.13 | 2092424.75 | 167950.02 | 0.13 |
| 2025-03-20 | 7.88 | 7.95 | 0.07 | 0.89 | 1304212.68 | 103631.66 | 0.08 |
| 2025-03-19 | 7.86 | 7.88 | -0.02 | -0.25 | 783274.30 | 61802.24 | 0.05 |
| 2025-03-18 | 7.93 | 7.90 | -0.02 | -0.25 | 955414.50 | 75485.60 | 0.06 |
| 2025-03-17 | 7.88 | 7.92 | 0.08 | 1.02 | 1483619.49 | 117474.80 | 0.09 |
| 2025-03-14 | 7.79 | 7.84 | 0.02 | 0.26 | 1748714.84 | 136891.00 | 0.11 |
| 2025-03-13 | 7.72 | 7.82 | 0.15 | 1.96 | 2243719.62 | 174475.30 | 0.14 |
日K线
周K线
月K线
