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
2026-05-15	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%
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%