招商南油(601975)股票信息
| 股票代码 | 601975 |
| 股票名称 | 招商南油 |
| 最新价/元 | 3.15 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -3.37 |
| 买入/元 | 3.14 |
| 卖出/元 | 3.15 |
| 昨收/元 | 3.26 |
| 今开/元 | 3.28 |
| 最高/元 | 3.28 |
| 最低/元 | 3.10 |
| 成交量/手 | 1235002.02 |
| 成交额/万 | 39193.49 |
| 股净值/元 | 9.82 |
| 市净率 | 1.50 |
| 总市值/万 | 1512584.69 |
| 流通值/万 | 1512584.69 |
| 换手率/% | 2.57 |
| 入市日期 | 2019-01-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
招商南油(601975)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 | 3.28 | 3.15 | -0.11 | -3.37 | 1235002.02 | 39193.49 | 2.57 |
| 2024-10-10 | 3.19 | 3.26 | 0.10 | 3.17 | 1563193.58 | 50934.81 | 3.26 |
| 2024-10-09 | 3.45 | 3.16 | -0.34 | -9.71 | 2127802.48 | 69682.20 | 4.43 |
| 2024-10-08 | 3.81 | 3.50 | 0.04 | 1.16 | 3000517.05 | 106291.21 | 6.25 |
| 2024-09-30 | 3.33 | 3.46 | 0.28 | 8.81 | 2329337.60 | 78863.45 | 4.85 |
| 2024-09-27 | 3.11 | 3.18 | 0.12 | 3.92 | 965673.72 | 30150.74 | 2.01 |
| 2024-09-26 | 2.95 | 3.06 | 0.10 | 3.38 | 977718.56 | 29244.49 | 2.04 |
| 2024-09-25 | 2.97 | 2.96 | 0.03 | 1.02 | 1182518.41 | 35471.38 | 2.46 |
| 2024-09-24 | 2.85 | 2.93 | 0.09 | 3.17 | 996137.10 | 28836.23 | 2.07 |
| 2024-09-23 | 2.83 | 2.84 | 0.00 | 0.00 | 393659.19 | 11168.37 | 0.82 |
| 2024-09-20 | 2.85 | 2.84 | -0.02 | -0.70 | 425733.84 | 12078.09 | 0.89 |
| 2024-09-19 | 2.82 | 2.86 | 0.05 | 1.78 | 668427.96 | 19043.91 | 1.39 |
| 2024-09-18 | 2.79 | 2.81 | 0.03 | 1.08 | 366510.08 | 10203.84 | 0.76 |
| 2024-09-13 | 2.80 | 2.78 | -0.02 | -0.71 | 328673.67 | 9200.12 | 0.68 |
| 2024-09-12 | 2.78 | 2.80 | 0.03 | 1.08 | 607532.78 | 17078.12 | 1.27 |
| 2024-09-11 | 2.81 | 2.77 | -0.06 | -2.12 | 630492.43 | 17414.45 | 1.31 |
| 2024-09-10 | 2.83 | 2.83 | 0.01 | 0.36 | 469290.62 | 13195.53 | 0.98 |
| 2024-09-09 | 2.86 | 2.82 | -0.06 | -2.08 | 685415.40 | 19288.18 | 1.43 |
| 2024-09-06 | 2.93 | 2.88 | -0.05 | -1.71 | 519739.43 | 15109.02 | 1.08 |
| 2024-09-05 | 2.94 | 2.93 | -0.01 | -0.34 | 512057.38 | 14965.40 | 1.07 |
| 2024-09-04 | 3.02 | 2.94 | -0.10 | -3.29 | 736342.66 | 21889.67 | 1.53 |
| 2024-09-03 | 3.05 | 3.04 | -0.03 | -0.98 | 506868.56 | 15430.85 | 1.06 |
| 2024-09-02 | 3.05 | 3.07 | 0.02 | 0.66 | 871056.55 | 26950.04 | 1.81 |
| 2024-08-30 | 3.02 | 3.05 | 0.02 | 0.66 | 705316.68 | 21557.96 | 1.47 |
| 2024-08-29 | 3.02 | 3.03 | 0.00 | 0.00 | 545082.46 | 16387.68 | 1.14 |
| 2024-08-28 | 2.99 | 3.03 | 0.04 | 1.34 | 453526.79 | 13673.99 | 0.94 |
| 2024-08-27 | 3.00 | 2.99 | -0.02 | -0.66 | 309474.31 | 9260.54 | 0.64 |
| 2024-08-26 | 2.98 | 3.01 | 0.04 | 1.35 | 393127.04 | 11795.13 | 0.82 |
| 2024-08-23 | 2.99 | 2.97 | -0.02 | -0.67 | 424007.83 | 12653.03 | 0.88 |
| 2024-08-22 | 3.01 | 2.99 | -0.03 | -0.99 | 411329.23 | 12324.00 | 0.86 |
| 2024-08-21 | 3.05 | 3.02 | 0.00 | 0.00 | 562449.52 | 16912.93 | 1.17 |
| 2024-08-20 | 3.11 | 3.02 | -0.09 | -2.89 | 735473.60 | 22321.32 | 1.53 |
| 2024-08-19 | 3.08 | 3.11 | 0.03 | 0.97 | 804087.93 | 25227.47 | 1.67 |
| 2024-08-16 | 3.08 | 3.08 | 0.04 | 1.32 | 736866.57 | 22838.87 | 1.53 |
| 2024-08-15 | 3.03 | 3.04 | 0.01 | 0.33 | 450607.88 | 13725.45 | 0.94 |
| 2024-08-14 | 3.08 | 3.03 | -0.07 | -2.26 | 552353.53 | 16822.70 | 1.15 |
| 2024-08-13 | 3.12 | 3.10 | 0.00 | 0.00 | 491833.12 | 15315.91 | 1.02 |
| 2024-08-12 | 3.10 | 3.10 | 0.02 | 0.65 | 481515.93 | 14918.51 | 1.00 |
| 2024-08-09 | 3.13 | 3.08 | -0.05 | -1.60 | 596463.85 | 18521.72 | 1.24 |
| 2024-08-08 | 3.17 | 3.13 | -0.03 | -0.95 | 547397.79 | 17083.45 | 1.14 |
| 2024-08-07 | 3.22 | 3.16 | -0.05 | -1.56 | 615127.95 | 19492.90 | 1.28 |
| 2024-08-06 | 3.17 | 3.21 | 0.06 | 1.91 | 604987.62 | 19391.79 | 1.26 |
| 2024-08-05 | 3.26 | 3.15 | -0.13 | -3.96 | 761975.88 | 24532.33 | 1.59 |
| 2024-08-02 | 3.27 | 3.28 | -0.02 | -0.61 | 468407.76 | 15439.80 | 0.98 |
| 2024-08-01 | 3.33 | 3.30 | -0.04 | -1.20 | 709068.22 | 23433.07 | 1.48 |
| 2024-07-31 | 3.24 | 3.34 | 0.10 | 3.09 | 760119.03 | 25045.89 | 1.58 |
| 2024-07-30 | 3.24 | 3.24 | -0.02 | -0.61 | 489295.06 | 15791.99 | 1.02 |
| 2024-07-29 | 3.29 | 3.26 | -0.02 | -0.61 | 451187.60 | 14677.68 | 0.94 |
| 2024-07-26 | 3.25 | 3.28 | 0.02 | 0.61 | 434689.89 | 14239.15 | 0.91 |
| 2024-07-25 | 3.28 | 3.26 | -0.04 | -1.21 | 518219.31 | 16859.31 | 1.08 |
| 2024-07-24 | 3.35 | 3.30 | -0.08 | -2.37 | 590630.20 | 19672.42 | 1.23 |
| 2024-07-23 | 3.32 | 3.38 | 0.09 | 2.74 | 1397863.78 | 47644.86 | 2.91 |
| 2024-07-22 | 3.36 | 3.29 | -0.07 | -2.08 | 726534.31 | 24009.81 | 1.51 |
| 2024-07-19 | 3.38 | 3.36 | -0.04 | -1.18 | 414025.10 | 13923.95 | 0.86 |
| 2024-07-18 | 3.36 | 3.40 | 0.03 | 0.89 | 484045.60 | 16267.64 | 1.01 |
| 2024-07-17 | 3.43 | 3.37 | -0.07 | -2.04 | 469339.30 | 15843.95 | 0.98 |
| 2024-07-16 | 3.38 | 3.44 | 0.05 | 1.48 | 491438.95 | 16801.10 | 1.02 |
| 2024-07-15 | 3.41 | 3.39 | -0.02 | -0.59 | 549631.44 | 18624.94 | 1.14 |
| 2024-07-12 | 3.50 | 3.41 | -0.11 | -3.13 | 851281.60 | 29072.95 | 1.77 |
| 2024-07-11 | 3.54 | 3.52 | 0.01 | 0.29 | 683612.10 | 24054.73 | 1.42 |
| 2024-07-10 | 3.61 | 3.51 | -0.10 | -2.77 | 527954.83 | 18718.63 | 1.10 |
| 2024-07-09 | 3.57 | 3.61 | 0.05 | 1.40 | 566473.92 | 20171.79 | 1.18 |
| 2024-07-08 | 3.64 | 3.56 | -0.11 | -3.00 | 784988.35 | 27857.37 | 1.63 |
| 2024-07-05 | 3.56 | 3.67 | 0.11 | 3.09 | 663755.71 | 23955.24 | 1.38 |
| 2024-07-04 | 3.56 | 3.56 | 0.00 | 0.00 | 579381.25 | 20809.87 | 1.21 |
| 2024-07-03 | 3.62 | 3.56 | -0.07 | -1.93 | 549239.80 | 19557.78 | 1.14 |
| 2024-07-02 | 3.66 | 3.63 | -0.04 | -1.09 | 719885.46 | 26167.67 | 1.50 |
| 2024-07-01 | 3.58 | 3.67 | 0.08 | 2.23 | 535975.93 | 19538.84 | 1.12 |
| 2024-06-28 | 3.49 | 3.59 | 0.11 | 3.16 | 831826.75 | 29824.75 | 1.73 |
| 2024-06-27 | 3.52 | 3.48 | -0.05 | -1.42 | 490569.51 | 17128.54 | 1.02 |
| 2024-06-26 | 3.53 | 3.53 | -0.01 | -0.28 | 518684.09 | 18159.75 | 1.08 |
| 2024-06-25 | 3.51 | 3.54 | 0.02 | 0.57 | 571983.63 | 20245.63 | 1.19 |
| 2024-06-24 | 3.58 | 3.52 | -0.06 | -1.68 | 567225.48 | 20073.75 | 1.18 |
| 2024-06-21 | 3.55 | 3.58 | 0.03 | 0.85 | 549870.42 | 19592.75 | 1.15 |
| 2024-06-20 | 3.52 | 3.55 | 0.03 | 0.85 | 659925.73 | 23449.49 | 1.37 |
| 2024-06-19 | 3.56 | 3.52 | -0.04 | -1.12 | 587842.78 | 20797.55 | 1.22 |
| 2024-06-18 | 3.46 | 3.56 | 0.12 | 3.49 | 1050033.25 | 37092.16 | 2.19 |
| 2024-06-17 | 3.50 | 3.44 | -0.08 | -2.27 | 936885.70 | 32198.32 | 1.95 |
| 2024-06-14 | 3.49 | 3.52 | 0.02 | 0.57 | 860418.37 | 30222.85 | 1.79 |
| 2024-06-13 | 3.58 | 3.50 | -0.08 | -2.24 | 1304522.24 | 45755.30 | 2.72 |
| 2024-06-12 | 3.60 | 3.58 | -0.07 | -1.92 | 1022295.66 | 36680.24 | 2.13 |
| 2024-06-11 | 3.86 | 3.65 | -0.21 | -5.44 | 1608012.83 | 58935.24 | 3.35 |
| 2024-06-07 | 3.80 | 3.86 | 0.06 | 1.58 | 902100.89 | 34848.88 | 1.88 |
| 2024-06-06 | 3.74 | 3.80 | 0.05 | 1.33 | 858456.94 | 32675.95 | 1.79 |
| 2024-06-05 | 3.80 | 3.75 | -0.07 | -1.83 | 561079.36 | 21184.23 | 1.17 |
| 2024-06-04 | 3.73 | 3.82 | 0.09 | 2.41 | 912382.27 | 34395.61 | 1.90 |
| 2024-06-03 | 3.79 | 3.73 | -0.02 | -0.53 | 749295.72 | 28104.36 | 1.56 |
| 2024-05-31 | 3.84 | 3.75 | -0.07 | -1.83 | 977541.38 | 36685.16 | 2.04 |
| 2024-05-30 | 3.89 | 3.82 | -0.07 | -1.80 | 709799.24 | 27194.45 | 1.48 |
| 2024-05-29 | 3.89 | 3.89 | -0.01 | -0.26 | 1086635.22 | 41807.32 | 2.26 |
| 2024-05-28 | 3.86 | 3.90 | 0.05 | 1.30 | 1093948.46 | 42736.26 | 2.28 |
| 2024-05-27 | 3.88 | 3.85 | 0.02 | 0.52 | 894598.18 | 34813.30 | 1.86 |
| 2024-05-24 | 3.83 | 3.83 | -0.03 | -0.78 | 660332.74 | 25674.24 | 1.38 |
| 2024-05-23 | 3.86 | 3.86 | -0.03 | -0.77 | 700753.50 | 27145.65 | 1.46 |
| 2024-05-22 | 3.94 | 3.89 | -0.05 | -1.27 | 610769.00 | 23780.22 | 1.27 |
| 2024-05-21 | 3.96 | 3.94 | -0.02 | -0.51 | 665265.94 | 26142.41 | 1.39 |
| 2024-05-20 | 3.86 | 3.96 | 0.13 | 3.39 | 1046327.93 | 41094.80 | 2.18 |
| 2024-05-17 | 3.85 | 3.83 | -0.03 | -0.78 | 712501.60 | 27207.83 | 1.48 |
| 2024-05-16 | 3.99 | 3.86 | -0.12 | -3.02 | 1299389.54 | 51088.48 | 2.71 |
| 2024-05-15 | 4.01 | 3.98 | -0.05 | -1.24 | 771904.29 | 30760.58 | 1.61 |
日K线
周K线
月K线
