中国海油(600938)股票行情
中国海油(600938)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-18 | 28.40 | 28.57 | 0.32 | 1.13% | 28.24 | 28.78 | 290857 | 82857.68 | 0.97% |
| 2025-12-17 | 27.78 | 28.25 | 0.27 | 0.96% | 27.70 | 28.30 | 318406 | 89498.62 | 1.06% |
| 2025-12-16 | 28.20 | 27.98 | -0.34 | -1.20% | 27.86 | 28.24 | 284139 | 79631.44 | 0.95% |
| 2025-12-15 | 28.39 | 28.32 | -0.08 | -0.28% | 28.28 | 28.64 | 259852 | 73896.34 | 0.87% |
| 2025-12-12 | 28.20 | 28.40 | 0.19 | 0.67% | 28.12 | 28.58 | 442871 | 125764.71 | 1.48% |
| 2025-12-11 | 28.35 | 28.21 | 0.00 | 0.00% | 28.10 | 28.77 | 339724 | 96520.64 | 1.14% |
| 2025-12-10 | 28.22 | 28.21 | -0.01 | -0.04% | 28.09 | 28.37 | 178488 | 50376.14 | 0.60% |
| 2025-12-09 | 28.30 | 28.22 | -0.32 | -1.12% | 28.11 | 28.59 | 223333 | 63200.77 | 0.75% |
| 2025-12-08 | 28.99 | 28.54 | -0.40 | -1.38% | 28.44 | 29.01 | 264174 | 75511.74 | 0.88% |
| 2025-12-05 | 29.14 | 28.94 | -0.14 | -0.48% | 28.75 | 29.19 | 225649 | 65308.56 | 0.75% |
| 2025-12-04 | 28.84 | 29.08 | 0.36 | 1.25% | 28.84 | 29.20 | 263903 | 76656.98 | 0.88% |
| 2025-12-03 | 28.67 | 28.72 | -0.04 | -0.14% | 28.56 | 28.92 | 213421 | 61391.89 | 0.71% |
| 2025-12-02 | 28.48 | 28.76 | 0.28 | 0.98% | 28.45 | 28.98 | 295936 | 85117.98 | 0.99% |
| 2025-12-01 | 27.99 | 28.48 | 0.69 | 2.48% | 27.86 | 28.59 | 516397 | 146485.19 | 1.73% |
| 2025-11-28 | 28.19 | 27.79 | -0.29 | -1.03% | 27.68 | 28.28 | 328948 | 91706.98 | 1.10% |
| 2025-11-27 | 27.88 | 28.08 | 0.27 | 0.97% | 27.60 | 28.22 | 385108 | 107861.91 | 1.29% |
| 2025-11-26 | 28.03 | 27.81 | -0.35 | -1.24% | 27.59 | 28.30 | 411403 | 114481.45 | 1.38% |
| 2025-11-25 | 28.14 | 28.16 | 0.16 | 0.57% | 27.90 | 28.32 | 329771 | 92709.16 | 1.10% |
| 2025-11-24 | 28.80 | 28.00 | -0.91 | -3.15% | 27.93 | 28.90 | 435548 | 122877.27 | 1.46% |
| 2025-11-21 | 29.10 | 28.91 | -0.29 | -0.99% | 28.67 | 29.25 | 408344 | 117986.19 | 1.37% |
| 2025-11-20 | 29.21 | 29.20 | -0.32 | -1.08% | 29.17 | 29.68 | 353547 | 103955.92 | 1.18% |
| 2025-11-19 | 28.58 | 29.52 | 0.94 | 3.29% | 28.50 | 29.61 | 500020 | 146286.80 | 1.67% |
| 2025-11-18 | 28.85 | 28.58 | -0.38 | -1.31% | 28.41 | 29.09 | 342978 | 98471.16 | 1.15% |
| 2025-11-17 | 28.92 | 28.96 | -0.06 | -0.21% | 28.72 | 29.46 | 436729 | 126782.36 | 1.46% |
| 2025-11-14 | 28.90 | 29.02 | 0.05 | 0.17% | 28.88 | 29.28 | 339577 | 98786.82 | 1.14% |
| 2025-11-13 | 29.02 | 28.97 | -0.62 | -2.10% | 28.55 | 29.18 | 557936 | 160949.81 | 1.87% |
| 2025-11-12 | 29.00 | 29.59 | 0.73 | 2.53% | 28.95 | 30.07 | 578179 | 171481.06 | 1.93% |
| 2025-11-11 | 29.15 | 28.86 | -0.18 | -0.62% | 28.71 | 29.18 | 306505 | 88638.88 | 1.03% |
| 2025-11-10 | 28.40 | 29.04 | 0.59 | 2.07% | 28.28 | 29.19 | 497676 | 144009.56 | 1.66% |
| 2025-11-07 | 28.35 | 28.45 | 0.15 | 0.53% | 28.20 | 28.58 | 273902 | 77734.53 | 0.92% |
| 2025-11-06 | 27.75 | 28.30 | 0.51 | 1.84% | 27.63 | 28.48 | 318046 | 89795.82 | 1.06% |
| 2025-11-05 | 27.98 | 27.79 | -0.35 | -1.24% | 27.75 | 28.01 | 275101 | 76656.88 | 0.92% |
| 2025-11-04 | 28.41 | 28.14 | -0.28 | -0.99% | 28.01 | 28.56 | 328241 | 92913.05 | 1.10% |
| 2025-11-03 | 27.14 | 28.42 | 1.31 | 4.83% | 27.14 | 28.50 | 809218 | 227496.53 | 2.71% |
| 2025-10-31 | 27.18 | 27.11 | 0.10 | 0.37% | 26.79 | 27.26 | 398737 | 107761.28 | 1.33% |
| 2025-10-30 | 27.10 | 27.01 | -0.14 | -0.52% | 26.98 | 27.44 | 292023 | 79515.70 | 0.98% |
| 2025-10-29 | 27.13 | 27.15 | -0.01 | -0.04% | 27.01 | 27.27 | 263184 | 71450.55 | 0.88% |
| 2025-10-28 | 27.67 | 27.16 | -0.57 | -2.06% | 27.14 | 27.90 | 385494 | 105568.27 | 1.29% |
| 2025-10-27 | 27.31 | 27.73 | 0.42 | 1.54% | 27.11 | 27.95 | 540812 | 149362.92 | 1.81% |
| 2025-10-24 | 27.47 | 27.31 | -0.18 | -0.65% | 27.15 | 27.65 | 513131 | 140460.50 | 1.72% |
| 2025-10-23 | 27.45 | 27.49 | 0.36 | 1.33% | 27.21 | 27.70 | 729423 | 200181.28 | 2.44% |
| 2025-10-22 | 26.21 | 27.13 | 0.92 | 3.51% | 26.18 | 27.19 | 889669 | 238367.69 | 2.98% |
| 2025-10-21 | 26.10 | 26.21 | 0.11 | 0.42% | 25.87 | 26.35 | 390655 | 101985.79 | 1.31% |
| 2025-10-20 | 25.64 | 26.10 | 0.51 | 1.99% | 25.50 | 26.10 | 407698 | 105229.23 | 1.36% |
| 2025-10-17 | 25.85 | 25.59 | -0.15 | -0.58% | 25.56 | 25.92 | 430294 | 110797.73 | 1.44% |
| 2025-10-16 | 26.48 | 26.41 | -0.08 | -0.30% | 26.41 | 26.66 | 420850 | 111710.36 | 1.41% |
| 2025-10-15 | 26.50 | 26.49 | -0.03 | -0.11% | 26.32 | 26.65 | 364846 | 96471.73 | 1.22% |
| 2025-10-14 | 26.35 | 26.52 | 0.20 | 0.76% | 26.22 | 26.66 | 407455 | 107910.81 | 1.36% |
| 2025-10-13 | 26.33 | 26.32 | -0.45 | -1.68% | 26.15 | 26.62 | 496442 | 130449.52 | 1.66% |
| 2025-10-10 | 26.40 | 26.77 | 0.30 | 1.13% | 26.36 | 27.24 | 642672 | 172672.19 | 2.15% |
| 2025-10-09 | 26.01 | 26.47 | 0.34 | 1.30% | 25.97 | 26.48 | 443435 | 116369.51 | 1.48% |
| 2025-09-30 | 26.16 | 26.13 | -0.27 | -1.02% | 25.88 | 26.19 | 517911 | 134801.45 | 1.73% |
| 2025-09-29 | 26.55 | 26.40 | -0.10 | -0.38% | 26.21 | 26.58 | 315427 | 83109.18 | 1.05% |
| 2025-09-26 | 26.55 | 26.50 | -0.10 | -0.38% | 26.47 | 26.69 | 221926 | 58929.13 | 0.74% |
| 2025-09-25 | 26.34 | 26.60 | 0.27 | 1.03% | 26.32 | 26.71 | 445612 | 118303.55 | 1.49% |
| 2025-09-24 | 26.20 | 26.33 | 0.22 | 0.84% | 26.20 | 26.66 | 356947 | 94158.93 | 1.19% |
| 2025-09-23 | 26.12 | 26.11 | -0.05 | -0.19% | 26.04 | 26.37 | 334203 | 87446.26 | 1.12% |
| 2025-09-22 | 26.41 | 26.16 | -0.24 | -0.91% | 26.12 | 26.45 | 274718 | 71968.44 | 0.92% |
| 2025-09-19 | 26.12 | 26.40 | 0.24 | 0.92% | 26.08 | 26.48 | 362632 | 95483.02 | 1.21% |
| 2025-09-18 | 26.70 | 26.16 | -0.65 | -2.42% | 26.02 | 26.70 | 607155 | 159444.16 | 2.03% |
| 2025-09-17 | 26.58 | 26.81 | 0.31 | 1.17% | 26.51 | 26.90 | 463372 | 123863.55 | 1.55% |
| 2025-09-16 | 26.25 | 26.50 | 0.23 | 0.88% | 26.20 | 26.55 | 509247 | 134619.92 | 1.70% |
| 2025-09-15 | 26.30 | 26.27 | -0.03 | -0.11% | 26.00 | 26.36 | 379087 | 99270.24 | 1.27% |
| 2025-09-12 | 26.11 | 26.30 | 0.08 | 0.31% | 26.10 | 26.36 | 402205 | 105705.02 | 1.35% |
| 2025-09-11 | 26.15 | 26.22 | 0.10 | 0.38% | 25.98 | 26.29 | 397320 | 103933.53 | 1.33% |
| 2025-09-10 | 26.05 | 26.12 | 0.17 | 0.66% | 25.87 | 26.15 | 274013 | 71308.79 | 0.92% |
| 2025-09-09 | 26.05 | 25.95 | -0.20 | -0.76% | 25.87 | 26.21 | 277241 | 72127.14 | 0.93% |
| 2025-09-08 | 25.58 | 26.15 | 0.41 | 1.59% | 25.55 | 26.15 | 586447 | 152191.09 | 1.96% |
| 2025-09-05 | 25.58 | 25.74 | 0.10 | 0.39% | 25.56 | 25.77 | 344274 | 88340.76 | 1.15% |
| 2025-09-04 | 26.00 | 25.64 | -0.60 | -2.29% | 25.41 | 26.00 | 833516 | 213305.41 | 2.79% |
| 2025-09-03 | 26.47 | 26.24 | -0.14 | -0.53% | 26.05 | 26.57 | 450929 | 118441.26 | 1.51% |
| 2025-09-02 | 26.01 | 26.38 | 0.44 | 1.70% | 26.00 | 26.48 | 1003389 | 264138.69 | 3.36% |
| 2025-09-01 | 25.69 | 25.94 | 0.26 | 1.01% | 25.62 | 25.95 | 458639 | 118171.12 | 1.53% |
| 2025-08-29 | 25.85 | 25.68 | -0.09 | -0.35% | 25.65 | 26.31 | 857469 | 222829.34 | 2.87% |
| 2025-08-28 | 25.57 | 25.77 | 0.30 | 1.18% | 25.54 | 25.80 | 445134 | 114239.58 | 1.49% |
| 2025-08-27 | 25.89 | 25.47 | -0.53 | -2.04% | 25.47 | 25.95 | 602730 | 154847.95 | 2.02% |
| 2025-08-26 | 26.00 | 26.00 | 0.01 | 0.04% | 25.83 | 26.10 | 385033 | 100066.54 | 1.29% |
| 2025-08-25 | 25.75 | 25.99 | 0.33 | 1.29% | 25.60 | 25.99 | 522667 | 134932.05 | 1.75% |
| 2025-08-22 | 25.77 | 25.66 | -0.11 | -0.43% | 25.56 | 25.78 | 339490 | 86962.80 | 1.14% |
| 2025-08-21 | 25.60 | 25.77 | 0.19 | 0.74% | 25.59 | 25.86 | 383388 | 98689.49 | 1.28% |
上证大盘股票行情在线 K线走势图
中国海油(600938)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
