20:38:03
欢迎　首页 | 免费注册 登录 | 设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 》 智能选股 通达信指标编写 新进加仓┊股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日┊区间涨幅 小市值个股┊低价股┊全球指数 同花顺
    股票代码/名称/拼音：
   
股票名称代码 000617开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1中油资本2025-11-17 一9.439.459.479.489.360.21%0.51%63926560244万1197.21197.227.8
2中油资本2025-11-18 二9.449.479.369.469.33-1.16%0.50%62665558787万1183.31183.327.47
3中油资本2025-11-19 三9.369.369.279.529.26-0.96%0.56%70537666012万1171.921171.9227.21
4中油资本2025-11-20 四9.369.279.279.459.250.00%0.44%55676251873万1171.921171.9227.21
5中油资本2025-11-21 五9.189.278.949.258.94-3.56%0.71%90093181580万1130.21130.226.24
6中油资本2025-11-24 一8.988.949.079.138.931.45%0.61%76519669282万1146.641146.6426.62
7中油资本2025-11-25 二9.099.079.179.279.071.10%0.52%65295660040万1159.281159.2826.92
8中油资本2025-11-26 三9.139.179.129.239.11-0.55%0.36%45637741814万1152.961152.9626.77
9中油资本2025-11-27 四9.119.129.099.209.07-0.33%0.36%45328741392万1149.161149.1626.68
10中油资本2025-11-28 五9.099.099.169.169.020.77%0.34%43186439358万1158.011158.0126.89
11中油资本2025-12-01 一9.109.169.209.219.060.44%0.43%54060249588万1163.071163.0727
12中油资本2025-12-02 二9.199.209.029.199.01-1.96%0.48%60646154922万1140.321140.3226.48
13中油资本2025-12-03 三9.029.028.989.118.96-0.44%0.38%48661043883万1135.261135.2626.36
14中油资本2025-12-04 四8.928.988.949.008.87-0.45%0.38%47669742570万1130.21130.226.24
15中油资本2025-12-05 五8.918.949.129.198.872.01%0.72%90656182232万1152.961152.9626.77
16中油资本2025-12-08 一9.189.129.279.429.161.64%0.92%1161996108219万1171.921171.9227.21
17中油资本2025-12-09 二9.239.279.069.249.04-2.27%0.56%71081064809万1145.371145.3726.59
18中油资本2025-12-10 三9.059.069.189.208.981.32%0.51%64439158793万1160.541160.5426.95
19中油资本2025-12-11 四9.179.188.999.188.98-2.07%0.42%53661748615万1136.521136.5226.39
20中油资本2025-12-12 五8.968.999.069.148.880.78%0.55%69137862246万1145.371145.3726.59
21中油资本2025-12-15 一9.019.068.959.128.95-1.21%0.38%47475542799万1131.471131.4726.27
22中油资本2025-12-16 二8.918.959.089.218.791.45%1.04%1312957118435万1147.91147.926.65
23中油资本2025-12-17 三9.009.089.069.158.78-0.22%1.00%1265686113051万1145.371145.3726.59
24中油资本2025-12-18 四9.049.068.939.178.93-1.43%0.54%68429561686万1128.941128.9426.21
25中油资本2025-12-19 五8.938.939.099.108.931.79%0.64%80429572856万1149.161149.1626.68
26中油资本2025-12-22 一9.109.099.219.289.091.32%0.75%95265287816万1164.341164.3427.03
27中油资本2025-12-23 二9.219.219.119.219.07-1.09%0.49%61402756113万1151.691151.6926.74
28中油资本2025-12-24 三9.089.119.269.329.051.65%0.67%84776978181万1170.661170.6627.18
29中油资本2025-12-25 四9.379.269.589.769.333.46%1.83%2309852221218万1211.111211.1128.12
30中油资本2025-12-26 五9.499.589.549.809.48-0.42%1.16%1463786140686万1206.051206.0528
31中油资本2025-12-29 一9.609.549.859.909.513.25%1.74%2194849214276万1245.241245.2428.91
32中油资本2025-12-30 二9.819.859.719.949.69-1.42%1.31%1661965162588万1227.551227.5528.5
33中油资本2025-12-31 三9.659.719.609.759.54-1.13%0.89%1118998107715万1213.641213.6428.18
34中油资本2026-01-05 一9.509.609.569.579.33-0.42%1.04%1315267124319万1208.581208.5828.06
35中油资本2026-01-06 二9.519.569.729.749.501.67%1.14%1437727138376万1228.811228.8128.53
36中油资本2026-01-07 三9.689.679.659.829.50-0.21%1.13%1425452137328万1219.961219.9628.33
37中油资本2026-01-08 四9.609.659.629.739.48-0.31%0.95%1203329115629万1216.171216.1728.24
38中油资本2026-01-09 五9.639.629.799.909.621.77%1.33%1684542165003万1237.661237.6628.74
39中油资本2026-01-12 一9.799.799.9710.109.761.84%1.79%2261877225313万1260.421260.4229.26
40中油资本2026-01-13 二9.979.979.629.999.58-3.51%1.28%1614838157154万1216.171216.1728.24
41中油资本2026-01-14 三9.569.6210.0210.449.564.16%2.43%3068790307937万1266.741266.7429.41
42中油资本2026-01-15 四9.8510.029.619.899.57-4.09%1.43%1802064174462万1214.91214.928.21
43中油资本2026-01-16 五9.719.619.519.769.51-1.04%0.78%98933994922万1202.261202.2627.91
44中油资本2026-01-19 一9.529.519.539.609.400.21%0.63%79639175662万1204.791204.7927.97
45中油资本2026-01-20 二9.539.539.319.569.29-2.31%0.75%94484688628万1176.981176.9827.33
46中油资本2026-01-21 三9.289.319.199.359.19-1.29%0.60%76094470483万1161.811161.8126.98
47中油资本2026-01-22 四9.269.199.269.349.210.76%0.53%67416662506万1170.661170.6627.18
48中油资本2026-01-23 五9.259.269.299.349.230.32%0.59%75142569880万1174.451174.4527.27
49中油资本2026-01-26 一9.269.299.129.309.11-1.83%0.71%90089782702万1152.961152.9626.77
50中油资本2026-01-27 二9.129.129.059.128.96-0.77%0.54%68372561727万1144.111144.1126.56
51中油资本2026-01-28 三9.059.059.009.118.98-0.55%0.55%69593862862万1137.791137.7926.42
52中油资本2026-01-29 四9.059.009.199.208.972.11%0.86%109224599505万1161.811161.8126.98
53中油资本2026-01-30 五9.209.198.999.208.96-2.18%0.66%83733575658万1136.521136.5226.39
54中油资本2026-02-02 一8.908.998.828.998.81-1.89%0.48%60257953635万1115.031115.0325.89
55中油资本2026-02-03 二8.878.828.898.908.760.79%0.41%52240846167万1123.881123.8826.09
56中油资本2026-02-04 三8.858.898.968.978.820.79%0.38%47598842401万1132.731132.7326.3
57中油资本2026-02-05 四8.978.968.938.978.87-0.33%0.33%41886837365万1128.941128.9426.21
58中油资本2026-02-06 五8.888.938.888.958.83-0.56%0.29%36813432748万1122.621122.6226.07
59中油资本2026-02-09 一8.938.888.979.038.911.01%0.42%52582447172万1133.991133.9926.33
60中油资本2026-02-10 二8.968.978.898.978.88-0.89%0.32%40678136287万1123.881123.8826.09
61中油资本2026-02-11 三8.898.898.898.978.870.00%0.29%36687432700万1123.881123.8826.09
62中油资本2026-02-12 四8.888.898.828.898.81-0.79%0.33%41503036688万1115.031115.0325.89
63中油资本2026-02-13 五8.848.828.748.878.73-0.91%0.34%43378938184万1104.921104.9225.65
64中油资本2026-02-24 二8.798.748.938.958.762.17%0.47%59523552812万1128.941128.9426.21
65中油资本2026-02-25 三8.938.939.039.118.921.12%0.59%74481167202万1141.581141.5826.51
66中油资本2026-02-26 四9.069.039.009.128.95-0.33%0.44%55028349589万1137.791137.7926.42
67中油资本2026-02-27 五9.009.009.099.109.001.00%0.52%65912159796万1149.161149.1626.68
68中油资本2026-03-02 一9.349.099.629.799.075.83%2.25%2847867268546万1216.171216.1728.24
69中油资本2026-03-03 二9.539.629.4710.109.42-1.56%2.50%3166468309162万1197.21197.227.8
70中油资本2026-03-04 三9.159.478.929.208.90-5.81%1.51%1911625172202万1127.671127.6726.18
71中油资本2026-03-05 四8.958.929.169.508.802.69%1.48%1866788169847万1158.011158.0126.89
72中油资本2026-03-06 五9.029.169.119.189.02-0.55%0.72%91459183054万1151.691151.6926.74
73中油资本2026-03-09 一9.259.119.059.369.02-0.66%0.93%1179756108024万1144.111144.1126.56
74中油资本2026-03-10 二8.919.058.969.018.89-0.99%0.67%84144475312万1132.731132.7326.3
75中油资本2026-03-11 三8.928.968.948.998.87-0.22%0.60%75401967149万1130.21130.226.24
76中油资本2026-03-12 四8.948.949.089.088.921.57%0.77%97709088105万1147.91147.926.65
77中油资本2026-03-13 五9.029.088.889.068.86-2.20%0.68%86064376771万1122.621122.6226.07
78中油资本2026-03-16 一9.778.889.779.779.6610.02%3.35%4234295413461万1235.131235.1328.68
79中油资本2026-03-17 二9.609.779.8910.289.521.23%4.35%5494756540276万1250.31250.329.03
80中油资本2026-03-18 三9.629.899.7410.169.47-1.52%2.85%3603780351858万1231.341231.3428.59
81中油资本2026-03-19 四9.929.7410.7110.719.769.96%4.42%5583636573799万1353.971353.9731.44
82中油资本2026-03-20 五10.5010.719.9210.509.90-7.38%4.21%5316376541044万1254.091254.0929.12
83中油资本2026-03-23 一9.709.9210.2010.699.560.00%0.00%00万000
　　行情刷新 | 流通股东
京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站：口算训练 热门链接：淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总