证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

海油工程(600583)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 11.70 11.93 11.50 11.91 337929 3964406 0.19 1.62%
2009-11-24 12.25 12.34 11.70 11.72 541228 6552897 -0.49 -4.01%
2009-11-23 12.30 12.35 12.05 12.21 489796 5953007 -0.10 -0.81%
2009-11-20 12.30 12.55 12.25 12.31 405308 5028939 -0.02 -0.16%
2009-11-19 12.24 12.45 12.20 12.33 317685 3917522 0.12 0.98%
2009-11-18 12.06 12.28 11.97 12.21 320370 3899955 0.16 1.33%
2009-11-17 12.11 12.15 11.96 12.05 227987 2743583 -0.03 -0.25%
2009-11-16 11.74 12.11 11.74 12.08 370234 4447804 0.38 3.25%
2009-11-13 11.67 11.77 11.49 11.70 234778 2731517 -0.06 -0.51%
2009-11-12 11.71 11.85 11.68 11.76 204691 2408976 0.06 0.51%
2009-11-11 11.88 11.88 11.63 11.70 256860 3010025 -0.15 -1.27%
2009-11-10 11.95 12.19 11.78 11.85 324544 3878253 0.07 0.59%
2009-11-09 11.89 11.92 11.64 11.78 213448 2512300 -0.09 -0.76%
2009-11-06 11.95 11.99 11.78 11.87 235069 2787013 -0.03 -0.25%
2009-11-05 11.84 11.94 11.72 11.90 158998 1882511 0.07 0.59%
2009-11-04 11.82 11.94 11.72 11.83 220542 2608974 0.02 0.17%
2009-11-03 11.53 11.89 11.45 11.81 283420 3321847 0.33 2.88%
2009-11-02 11.18 11.50 11.02 11.48 227562 2570153 0.16 1.41%
2009-10-30 11.25 11.60 11.23 11.32 236604 2692672 0.03 0.27%
2009-10-29 11.29 11.52 11.15 11.29 175394 1988169 -0.20 -1.74%
2009-10-28 11.40 11.60 11.20 11.49 215209 2449094 0.05 0.44%
2009-10-27 11.80 11.81 11.36 11.44 324159 3746008 -0.49 -4.11%
2009-10-26 12.44 12.48 11.89 11.93 362926 4371237 -0.51 -4.10%
2009-10-23 12.38 12.54 12.29 12.44 229190 2848012 0.05 0.40%
2009-10-22 12.18 12.45 11.98 12.39 283857 3462504 0.26 2.14%
2009-10-21 12.15 12.40 12.00 12.13 284357 3465272 -0.07 -0.57%
2009-10-20 11.75 12.51 11.72 12.20 486535 5918301 0.56 4.81%
2009-10-19 11.38 11.65 11.34 11.64 225689 2607180 0.26 2.29%
2009-10-16 11.32 11.41 11.21 11.38 101497 1147086 0.12 1.07%
2009-10-15 11.40 11.47 11.24 11.26 121998 1384036 -0.03 -0.27%
2009-10-14 11.26 11.55 11.21 11.29 258939 2950637 0.09 0.80%
2009-10-13 11.20 11.25 11.07 11.20 133903 1492182 0.07 0.63%
2009-10-12 11.35 11.36 11.10 11.13 123174 1376956 -0.13 -1.16%
2009-10-09 10.85 11.34 10.81 11.26 189555 2120273 0.54 5.04%
2009-09-30 10.80 10.94 10.58 10.72 92113 988891 -0.01 -0.09%
2009-09-29 10.56 10.82 10.47 10.73 111634 1191935 0.12 1.13%
2009-09-28 10.89 10.99 10.51 10.61 87810 939595 -0.27 -2.48%
2009-09-25 10.67 11.06 10.60 10.88 199801 2184248 0.15 1.40%
2009-09-24 10.68 10.75 10.45 10.73 153129 1623835 0.03 0.28%
2009-09-23 11.00 11.12 10.61 10.70 200854 2174438 -0.32 -2.90%
2009-09-22 11.28 11.38 11.01 11.02 159271 1785149 -0.28 -2.48%
2009-09-21 11.18 11.31 10.96 11.30 163497 1819064 0.05 0.44%
2009-09-18 11.48 11.80 11.02 11.25 387934 4474901 -0.23 -2.00%
2009-09-17 10.95 11.50 10.95 11.48 463742 5246675 0.51 4.65%
2009-09-16 11.17 11.17 10.84 10.97 310170 3392459 -0.20 -1.79%
2009-09-15 11.21 11.23 11.02 11.17 244383 2720024 -0.06 -0.53%
2009-09-14 11.20 11.30 11.10 11.23 200214 2241526 0.06 0.54%
2009-09-11 11.09 11.34 11.04 11.17 250170 2798956 0.02 0.18%
N 2009-09-10 10.89 11.21 10.86 11.15 321474 3555828 0.30 2.77%
2009-09-09 10.95 11.00 10.68 10.85 197030 2134659 -0.04 -0.37%
2009-09-08 10.75 10.90 10.60 10.89 226739 2447615 0.15 1.40%
2009-09-07 10.80 10.95 10.65 10.74 191223 2068778 0.04 0.37%
2009-09-04 10.68 10.78 10.50 10.70 240847 2569065 0.02 0.19%
N 2009-09-03 10.26 10.73 10.21 10.68 211511 2227878 0.50 4.91%
2009-09-02 10.29 10.36 10.08 10.18 152807 1557580 0.07 0.69%
2009-09-01 10.35 10.49 10.00 10.11 164723 1684969 -0.30 -2.88%
2009-08-31 10.80 10.80 10.35 10.41 241883 2528964 -0.56 -5.11%
2009-08-28 11.20 11.26 10.93 10.97 206986 2289355 -0.33 -2.92%
2009-08-27 11.02 11.44 10.87 11.30 262086 2916586 0.25 2.26%
2009-08-26 10.82 11.14 10.72 11.05 211448 2331532 0.27 2.50%
2009-08-25 11.15 11.15 10.60 10.78 254994 2757460 -0.37 -3.32%
2009-08-24 11.00 11.25 10.90 11.15 285307 3169882 0.23 2.11%
N 2009-08-21 10.92 11.10 10.70 10.92 325679 3563630 0.01 0.09%
2009-08-20 10.38 10.96 10.38 10.91 422098 4545310 0.55 5.31%
N 2009-08-19 10.75 10.83 10.25 10.36 326667 3473317 -0.36 -3.36%
N 2009-08-18 10.29 10.80 10.23 10.72 251583 2654878 0.33 3.18%
2009-08-17 11.22 11.22 10.32 10.39 401660 4305800 -0.90 -7.97%
2009-08-14 12.00 12.09 11.27 11.29 527602 6068284 -0.69 -5.76%
2009-08-13 12.07 12.20 11.75 11.98 251610 3003065 -0.05 -0.42%
N 2009-08-12 12.90 12.90 12.00 12.03 275003 3400994 -0.90 -6.96%
2009-08-11 13.09 13.15 12.88 12.93 190524 2469493 -0.20 -1.52%
2009-08-10 12.92 13.15 12.77 13.13 303456 3925155 0.28 2.18%
2009-08-07 13.12 13.15 12.71 12.85 447013 5780908 -0.26 -1.98%
2009-08-06 13.36 13.36 12.77 13.11 520476 6768236 -0.30 -2.24%
2009-08-05 13.49 13.61 13.18 13.41 390725 5226117 0.00 0.00%
2009-08-04 13.81 13.98 13.08 13.41 471939 6336036 -0.38 -2.76%
2009-08-03 13.83 13.98 13.48 13.79 405480 5571406 -0.02 -0.14%
2009-07-31 13.72 13.95 13.57 13.81 378706 5206513 0.17 1.25%
2009-07-30 13.52 13.75 13.16 13.64 277078 3733537 0.23 1.72%
2009-07-29 13.97 14.31 12.80 13.41 621903 8589783 -0.58 -4.15%
N 2009-07-28 14.05 14.08 13.69 13.99 362169 5014964 -0.09 -0.64%
2009-07-27 13.84 14.45 13.65 14.08 838436 11848119 0.25 1.81%
2009-07-24 13.00 14.00 12.85 13.83 1060245 14160106 0.86 6.63%
2009-07-23 13.09 13.20 12.80 12.97 494121 6407592 -0.12 -0.92%
N 2009-07-22 12.45 13.12 12.40 13.09 668413 8583363 0.60 4.80%
2009-07-21 13.00 13.06 12.45 12.49 512732 6522545 -0.44 -3.40%
2009-07-20 12.57 13.04 12.44 12.93 718450 9196590 0.47 3.77%
2009-07-17 12.20 12.56 12.17 12.46 321613 3984508 0.20 1.63%
2009-07-16 12.50 12.57 12.18 12.26 514071 6342431 -0.22 -1.76%
2009-07-15 12.64 12.65 12.36 12.48 382926 4761824 -0.14 -1.11%
2009-07-14 12.47 12.78 12.34 12.62 317920 4003674 0.15 1.20%
2009-07-13 12.37 12.58 12.28 12.47 262004 3259282 0.10 0.81%
2009-07-10 12.05 12.69 11.99 12.37 516431 6402966 0.32 2.66%
2009-07-09 11.88 12.08 11.73 12.05 365799 4361831 0.17 1.43%
2009-07-08 11.71 11.98 11.70 11.88 172856 2045629 0.05 0.42%
2009-07-07 11.72 11.98 11.66 11.83 247457 2924129 0.10 0.85%
2009-07-06 11.84 11.86 11.60 11.73 265331 3101254 -0.11 -0.93%
2009-07-03 11.81 12.00 11.72 11.84 239996 2838255 -0.14 -1.17%
2009-07-02 11.93 12.12 11.64 11.98 420142 4971357 0.06 0.50%
2009-07-01 11.88 12.00 11.51 11.92 414847 4845291 0.09 0.76%
2009-06-30 12.09 12.19 11.74 11.83 222502 2643412 -0.14 -1.17%
2009-06-29 12.03 12.30 11.88 11.97 225089 2702163 -0.05 -0.42%
2009-06-26 12.13 12.29 12.00 12.02 103779 1256875 -0.09 -0.74%
2009-06-25 12.15 12.25 11.94 12.11 156193 1889458 0.03 0.25%
2009-06-24 11.98 12.12 11.85 12.08 174598 2087773 0.19 1.60%
2009-06-23 11.97 12.12 11.81 11.89 235858 2820571 -0.28 -2.30%
2009-06-22 12.50 12.63 12.14 12.17 173994 2146085 -0.28 -2.25%
2009-06-19 12.51 12.52 12.19 12.45 140435 1733918 -0.09 -0.72%
2009-06-18 12.55 13.00 12.40 12.54 235866 2973393 0.08 0.64%
N 2009-06-17 12.60 12.60 12.28 12.46 167872 2086518 -0.19 -1.50%
2009-06-16 12.67 12.81 12.43 12.65 225053 2840636 -0.15 -1.17%
2009-06-15 11.85 12.87 11.85 12.80 404520 5046348 0.97 8.20%
2009-06-12 12.09 12.27 11.74 11.83 178495 2143633 -0.36 -2.95%
2009-06-11 12.10 12.33 11.76 12.19 270453 3255459 0.14 1.16%
2009-06-10 11.78 12.35 11.78 12.05 435299 5278864 0.35 2.99%
2009-06-09 11.21 11.76 11.21 11.70 375926 4345195 0.50 4.46%
2009-06-08 11.28 11.49 11.15 11.20 241607 2734684 -0.01 -0.09%
2009-06-05 11.49 11.52 11.10 11.21 265204 2990825 -0.20 -1.75%
N 2009-06-04 11.53 11.53 11.16 11.41 305689 3464767 -0.13 -1.13%
2009-06-03 11.70 11.86 11.48 11.54 227426 2630787 -0.15 -1.28%
2009-06-02 11.58 11.91 11.41 11.69 266706 3114365 0.21 1.83%
2009-06-01 11.29 11.60 11.28 11.48 281117 3214714 0.37 3.33%
N 2009-05-27 11.14 11.26 11.03 11.11 109323 1216539 0.02 0.18%
2009-05-26 11.10 11.52 11.02 11.09 115046 1294256 -5.65 -33.75%
2009-05-25 16.50 16.85 16.25 16.74 87115 1446534 0.05 0.30%