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
2026-03-20	40.35	41.91	-0.33	-0.78%	40.31	42.33	925306	384107	3.09%
2026-03-19	41.32	42.24	2.34	5.86%	40.80	42.40	1362304	566572	4.56%
2026-03-18	39.95	39.90	-0.56	-1.38%	38.60	40.19	865980	341590	2.90%
2026-03-17	40.51	40.46	-0.75	-1.82%	39.90	41.36	847840	343718	2.84%
2026-03-16	42.20	41.21	-0.79	-1.88%	41.17	42.88	791047	332369	2.65%
2026-03-13	43.50	42.00	-1.00	-2.33%	41.40	43.66	1199884	510163	4.01%
2026-03-12	42.62	43.00	1.24	2.97%	41.65	43.25	1495555	637529	5.00%
2026-03-11	40.20	41.76	0.78	1.90%	40.20	42.08	1208100	496374	4.04%
2026-03-10	39.03	40.98	-2.38	-5.49%	39.03	41.66	1651586	664685	5.52%
2026-03-09	44.54	43.36	2.87	7.09%	43.00	44.54	2134154	941187	7.14%
2026-03-06	40.67	40.49	-1.11	-2.67%	39.66	42.38	1227185	497803	4.10%
2026-03-05	42.00	41.60	-1.25	-2.92%	40.56	42.85	1687170	704761	5.64%
2026-03-04	44.50	42.85	-0.56	-1.29%	39.07	44.50	2625236	1110664	8.78%
2026-03-03	41.79	43.41	3.95	10.01%	41.00	43.41	2532802	1083747	8.47%
2026-03-02	39.46	39.46	3.59	10.01%	37.90	39.46	1772719	693198	5.93%
2026-02-27	35.48	35.87	0.40	1.13%	35.29	35.93	335828	119629	1.12%
2026-02-26	36.11	35.47	-0.92	-2.53%	35.40	36.46	447882	160290	1.50%
2026-02-25	37.30	36.39	-0.83	-2.23%	35.85	37.30	835455	306471	2.79%
2026-02-24	35.80	37.22	2.83	8.23%	35.78	37.26	869021	320132	2.91%
2026-02-13	34.50	34.39	-1.15	-3.24%	34.06	34.75	361054	124256	1.21%
2026-02-12	35.02	35.54	0.71	2.04%	34.95	35.68	451580	159555	1.51%
2026-02-11	34.28	34.83	0.51	1.49%	33.91	34.98	411834	142156	1.38%
2026-02-10	34.29	34.32	0.23	0.67%	34.26	34.86	342298	118130	1.14%
2026-02-09	34.20	34.09	-0.21	-0.61%	33.93	34.41	321419	109559	1.07%
2026-02-06	32.80	34.30	0.62	1.84%	32.72	34.56	510867	172384	1.71%
2026-02-05	34.34	33.68	-0.33	-0.97%	33.33	34.70	441988	149286	1.48%
2026-02-04	34.45	34.01	0.23	0.68%	33.80	34.66	435708	148761	1.46%
2026-02-03	33.19	33.78	0.25	0.75%	33.05	33.80	433872	145217	1.45%
2026-02-02	33.85	33.53	-1.99	-5.60%	33.53	34.99	868004	295825	2.90%
2026-01-30	36.42	35.52	-0.90	-2.47%	34.50	36.77	940678	333621	3.15%
2026-01-29	36.61	36.42	0.85	2.39%	35.27	36.90	1209332	437239	4.04%
2026-01-28	33.93	35.57	2.32	6.98%	33.92	36.22	1175619	414574	3.93%
2026-01-27	33.34	33.25	-0.24	-0.72%	32.88	34.04	747488	250140	2.50%
2026-01-26	31.90	33.49	2.09	6.66%	31.90	33.60	877603	289820	2.94%
2026-01-23	31.81	31.40	-0.42	-1.32%	30.99	31.81	562010	176704	1.88%
2026-01-22	30.85	31.82	1.26	4.12%	30.81	32.39	855923	272929	2.86%
2026-01-21	29.63	30.56	0.92	3.10%	29.63	30.59	627473	189644	2.10%
2026-01-20	29.45	29.64	0.21	0.71%	29.38	29.78	284488	84102	0.95%
2026-01-19	29.28	29.43	0.10	0.34%	29.16	29.68	319392	94119	1.07%
2026-01-16	29.60	29.33	-0.71	-2.36%	29.11	30.08	470891	139202	1.57%
2026-01-15	29.40	30.04	0.47	1.59%	29.30	30.44	591522	178031	1.98%
2026-01-14	29.89	29.57	-0.06	-0.20%	29.36	30.10	675132	200714	2.26%
2026-01-13	28.63	29.63	1.02	3.57%	28.62	29.90	785300	230850	2.63%
2026-01-12	28.77	28.61	-0.13	-0.45%	28.52	28.81	338722	96938	1.13%
2026-01-09	28.80	28.74	0.35	1.23%	28.52	28.94	478519	137282	1.60%
2026-01-08	28.45	28.39	-0.20	-0.70%	28.31	28.54	343943	97624	1.15%
2026-01-07	29.45	28.59	-1.20	-4.03%	28.29	29.48	1021011	292983	3.41%
2026-01-06	29.04	29.79	0.75	2.58%	28.88	29.88	581339	171141	1.94%
2026-01-05	30.36	29.04	-1.14	-3.78%	28.72	30.44	937240	273107	3.13%
2025-12-31	29.92	30.18	0.32	1.07%	29.82	30.36	444047	133936	1.49%
2025-12-30	28.93	29.86	0.92	3.18%	28.88	30.08	585026	173199	1.96%
2025-12-29	28.20	28.94	0.63	2.23%	28.17	29.04	482839	138991	1.61%
2025-12-26	28.11	28.31	0.18	0.64%	28.05	28.40	273515	77402	0.91%
2025-12-25	28.12	28.13	0.02	0.07%	28.03	28.31	240556	67866	0.80%
2025-12-24	28.10	28.11	0.00	0.00%	27.81	28.12	244369	68420	0.82%
2025-12-23	27.77	28.11	0.46	1.66%	27.71	28.18	433190	121307	1.45%
2025-12-22	27.80	27.65	-0.14	-0.50%	27.35	27.83	479878	132004	1.60%
2025-12-19	28.50	27.79	-0.78	-2.73%	27.76	28.56	574950	160836	1.92%
2025-12-18	28.40	28.57	0.32	1.13%	28.24	28.78	290857	82857	0.97%
2025-12-17	27.78	28.25	0.27	0.96%	27.70	28.30	318406	89498	1.06%
2025-12-16	28.20	27.98	-0.34	-1.20%	27.86	28.24	284139	79631	0.95%
2025-12-15	28.39	28.32	-0.08	-0.28%	28.28	28.64	259852	73896	0.87%
2025-12-12	28.20	28.40	0.19	0.67%	28.12	28.58	442871	125764	1.48%