中国海油 (600938) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-29	27.45	27.34	-0.03	-0.11%	27.00	27.70	576315	157043	1.93%
2026-06-26	28.00	27.37	-0.36	-1.30%	26.98	28.10	637661	174963	2.13%
2026-06-25	28.45	27.73	-1.48	-5.07%	27.56	28.76	984186	276150	3.29%
2026-06-24	29.11	29.21	-0.13	-0.44%	28.91	29.53	501758	146782	1.68%
2026-06-23	30.31	29.34	-1.20	-3.93%	29.23	30.70	694251	208103	2.32%
2026-06-22	31.15	30.54	-0.16	-0.52%	30.30	31.16	607622	185503	2.03%
2026-06-18	31.34	30.70	-0.70	-2.23%	30.44	31.42	449714	138836	1.50%
2026-06-17	31.01	31.40	0.13	0.42%	30.70	31.40	555619	172630	1.86%
2026-06-16	31.78	31.27	-0.55	-1.73%	31.16	31.93	489808	153749	1.64%
2026-06-15	32.04	31.82	-1.54	-4.62%	31.62	32.30	804812	256745	2.69%
2026-06-12	32.86	33.36	-0.46	-1.36%	32.86	33.99	669674	223381	2.24%
2026-06-11	34.72	33.82	-0.23	-0.68%	33.35	34.86	480753	163785	1.61%
2026-06-10	35.06	34.05	-0.99	-2.83%	33.90	35.15	407916	140365	1.36%
2026-06-09	35.67	35.04	-1.53	-4.18%	34.81	36.00	575177	203386	1.92%
2026-06-08	35.26	36.57	1.39	3.95%	35.19	37.20	721685	261220	2.41%
2026-06-05	34.95	35.18	-0.27	-0.76%	34.81	35.74	379178	133886	1.27%
2026-06-04	35.92	35.45	-0.83	-2.29%	35.25	35.92	349746	124320	1.17%
2026-06-03	35.19	36.28	1.10	3.13%	35.06	36.37	550824	196443	1.84%
2026-06-02	35.20	35.18	0.36	1.03%	35.04	36.06	417464	147889	1.40%
2026-06-01	34.53	34.82	0.42	1.22%	34.30	34.98	375767	130548	1.26%
2026-05-29	34.06	34.40	-0.06	-0.17%	33.63	34.56	390947	133727	1.31%
2026-05-28	34.00	34.46	0.37	1.09%	33.91	34.94	375818	129054	1.26%
2026-05-27	35.00	34.09	-1.08	-3.07%	33.91	35.16	424090	145271	1.42%
2026-05-26	34.62	35.17	0.55	1.59%	34.59	35.28	391756	137191	1.31%
2026-05-25	34.91	34.62	-1.21	-3.38%	34.51	35.59	607179	212114	2.03%
2026-05-22	36.00	35.83	-0.39	-1.08%	35.50	36.24	341311	122052	1.14%
2026-05-21	36.55	36.22	-1.36	-3.62%	36.20	36.73	459896	167552	1.54%
2026-05-20	36.89	37.58	0.66	1.79%	36.75	38.00	479175	180342	1.60%
2026-05-19	36.74	36.92	0.02	0.05%	36.37	36.97	371023	136110	1.24%
2026-05-18	36.99	36.90	0.39	1.07%	36.68	37.35	464061	171506	1.55%
2026-05-15	36.09	36.51	0.45	1.25%	35.65	36.67	433350	157183	1.45%
2026-05-14	36.06	36.06	-0.15	-0.41%	35.90	36.28	353812	127630	1.18%
2026-05-13	36.22	36.21	0.02	0.06%	36.12	36.75	338595	123096	1.13%
2026-05-12	36.20	36.19	-0.06	-0.17%	36.10	36.47	395428	143247	1.32%
2026-05-11	36.70	36.25	-0.10	-0.28%	36.18	36.78	442478	160875	1.48%
2026-05-08	36.70	36.35	-0.01	-0.03%	36.28	36.82	400224	145976	1.34%
2026-05-07	37.21	36.36	-1.92	-5.02%	36.30	37.62	751753	276726	2.51%
2026-05-06	39.00	38.28	-1.71	-4.28%	38.16	39.11	683559	262498	2.29%
2026-04-30	40.40	39.99	0.04	0.10%	39.70	40.52	449544	180025	1.50%
2026-04-29	39.84	39.95	0.18	0.45%	39.44	40.26	584097	232351	1.95%
2026-04-28	38.83	39.77	0.95	2.45%	38.77	39.90	518621	204723	1.73%
2026-04-27	38.38	38.82	0.44	1.15%	38.10	39.18	524220	203308	1.75%
2026-04-24	38.20	38.38	0.34	0.89%	38.00	38.77	525003	201258	1.76%
2026-04-23	37.35	38.04	0.95	2.56%	37.16	38.32	636116	240417	2.13%
2026-04-22	37.68	37.09	-0.35	-0.93%	37.01	37.85	377407	141031	1.26%
2026-04-21	37.16	37.44	0.28	0.75%	37.10	37.60	346004	129314	1.16%
2026-04-20	37.01	37.16	-0.18	-0.48%	36.50	37.54	477237	176702	1.60%
2026-04-17	36.98	37.34	0.38	1.03%	36.76	37.45	407175	151065	1.36%
2026-04-16	36.55	36.96	0.07	0.19%	36.45	37.19	516328	189983	1.73%
2026-04-15	37.01	36.89	-0.81	-2.15%	36.28	37.11	690234	253217	2.31%
2026-04-14	37.63	37.70	-0.41	-1.08%	37.30	38.00	520722	195755	1.74%
2026-04-13	38.92	38.11	0.01	0.03%	37.72	38.98	617181	235508	2.06%
2026-04-10	38.00	38.10	-0.21	-0.55%	37.88	38.46	446909	170478	1.49%
2026-04-09	37.55	38.31	0.94	2.52%	37.25	38.40	742752	281069	2.48%
2026-04-08	36.51	37.37	-2.39	-6.01%	36.51	37.66	1157049	430182	3.87%
2026-04-07	39.19	39.76	0.58	1.48%	38.70	40.18	674329	266836	2.26%
2026-04-03	39.50	39.18	-0.15	-0.38%	38.87	39.55	505212	198016	1.69%
2026-04-02	39.20	39.33	0.69	1.79%	38.91	39.68	726346	285810	2.43%
2026-04-01	39.09	38.64	-1.36	-3.40%	38.50	40.17	749309	294562	2.51%
2026-03-31	41.06	40.00	-1.10	-2.68%	39.90	41.45	587213	237809	1.96%
2026-03-30	41.99	41.10	0.03	0.07%	40.89	42.20	624966	258936	2.09%
2026-03-27	40.83	41.07	0.14	0.34%	40.37	41.41	533638	217760	1.78%
2026-03-26	40.57	40.93	0.35	0.86%	40.28	41.20	637085	259887	2.13%
2026-03-25	40.76	40.58	-1.37	-3.27%	39.52	40.88	1036304	417581	3.47%
2026-03-24	40.92	41.95	-0.15	-0.36%	40.92	42.00	806824	335421	2.70%
2026-03-23	42.28	42.10	0.19	0.45%	41.72	43.20	1027313	434293	3.44%