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
2026-08-20	33.26	33.30	-0.05	-0.15%	32.80	33.73	416541	138509	1.39%
2026-08-19	33.78	33.35	-0.23	-0.68%	33.35	33.98	443516	149311	1.48%
2026-08-18	33.35	33.58	0.69	2.10%	33.25	33.84	495329	166279	1.66%
2026-08-17	32.68	32.89	0.22	0.67%	32.55	33.15	350661	115437	1.17%
2026-08-14	32.15	32.67	0.04	0.12%	31.93	32.78	361277	117184	1.21%
2026-08-13	32.47	32.63	-0.22	-0.67%	31.90	32.93	485738	157351	1.62%
2026-08-12	33.53	32.85	-0.85	-2.52%	32.81	33.53	489818	161855	1.64%
2026-08-11	32.73	33.70	1.70	5.31%	32.28	33.75	801119	266549	2.68%
2026-08-10	31.60	32.00	0.67	2.14%	31.38	32.38	464688	149125	1.55%
2026-08-07	31.30	31.33	0.37	1.20%	31.02	31.49	434583	136003	1.45%
2026-08-06	30.51	30.96	0.27	0.88%	30.42	30.99	415788	127652	1.39%
2026-08-05	30.92	30.69	-0.87	-2.76%	30.56	31.19	680206	209259	2.27%
2026-08-04	31.81	31.56	-0.29	-0.91%	31.55	32.00	381555	121027	1.28%
2026-08-03	31.80	31.85	-0.41	-1.27%	31.75	32.58	497927	159952	1.67%
2026-07-31	31.54	32.26	-0.29	-0.89%	31.54	32.27	478737	153297	1.60%
2026-07-30	32.08	32.55	1.07	3.40%	31.89	32.72	618877	200155	2.07%
2026-07-29	31.60	31.48	0.16	0.51%	31.44	32.18	449119	142397	1.50%
2026-07-28	30.42	31.32	-0.23	-0.73%	30.42	31.53	540000	167555	1.81%
2026-07-27	30.55	31.55	-0.36	-1.13%	30.00	31.80	1073896	331149	3.59%
2026-07-24	33.67	31.91	-1.08	-3.27%	31.81	33.83	1010791	331624	3.38%
2026-07-23	32.80	32.99	0.60	1.85%	32.40	33.30	813497	267679	2.72%
2026-07-22	31.68	32.39	1.46	4.72%	31.46	32.63	883849	283198	2.96%
2026-07-21	31.80	30.93	-0.94	-2.95%	30.76	31.98	1055434	329287	3.53%
2026-07-20	29.60	31.87	2.90	10.01%	29.51	31.87	964244	299805	3.22%
2026-07-17	29.01	28.97	0.01	0.03%	28.82	29.35	490120	142491	1.64%
2026-07-16	29.68	28.96	-0.83	-2.79%	28.88	29.94	534991	156486	1.79%
2026-07-15	28.93	29.79	0.27	0.91%	28.74	29.95	622964	183993	2.08%
2026-07-14	29.51	29.52	0.70	2.43%	28.70	29.88	964042	282215	3.22%
2026-07-13	28.77	28.82	0.67	2.38%	28.18	28.85	641268	183379	2.14%
2026-07-10	27.50	28.15	0.28	1.00%	27.50	28.40	501122	140095	1.68%
2026-07-09	29.05	28.35	-0.41	-1.43%	28.28	29.24	709179	203652	2.37%
2026-07-08	28.98	28.76	0.36	1.27%	28.55	29.21	750528	216743	2.51%
2026-07-07	28.28	28.40	0.13	0.46%	27.83	28.49	556073	156746	1.86%
2026-07-06	27.53	28.27	0.58	2.09%	27.38	28.43	634630	178087	2.12%
2026-07-03	26.88	27.69	0.94	3.51%	26.86	27.82	638122	175698	2.13%
2026-07-02	26.50	26.75	-0.27	-1.00%	26.40	27.14	633471	169369	2.12%
2026-07-01	27.10	27.02	-0.13	-0.48%	26.91	27.45	483641	131307	1.62%
2026-06-30	27.22	27.15	-0.19	-0.69%	26.65	27.26	525628	141532	1.76%
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%