中国海油（600938）历史行情

以下为中国海油近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	34.010	34.220	34.880	33.850	0.260	0.766%	3,433.76万	11.81亿	1.148%
2026-10-12	33.610	33.960	34.080	33.570	0.140	0.414%	28.24万	0.00亿	0.000%
2026-10-09	34.170	33.820	34.370	33.780	-0.350	-1.024%	37.01万	0.00亿	0.000%
2026-10-08	33.370	34.170	34.450	33.250	0.750	2.244%	44.22万	0.00亿	0.000%
2026-10-07	33.060	33.420	33.700	33.050	0.060	0.180%	2,729.32万	9.12亿	0.913%
2026-10-06	33.060	33.420	33.700	33.050	0.060	0.180%	2,729.32万	9.12亿	0.913%
2026-10-05	33.060	33.420	33.700	33.050	0.060	0.180%	2,729.32万	9.12亿	0.913%
2026-10-02	33.060	33.420	33.700	33.050	0.060	0.180%	2,729.32万	9.12亿	0.913%
2026-10-01	33.060	33.420	33.700	33.050	0.060	0.180%	2,729.32万	9.12亿	0.913%
2026-09-30	33.060	33.420	33.700	33.050	0.060	0.180%	27.29万	0.00亿	0.000%
2026-09-29	33.500	33.360	33.760	32.880	-0.140	-0.418%	28.61万	0.00亿	0.000%
2026-09-28	32.550	33.500	33.600	32.420	0.700	2.134%	41.07万	0.00亿	0.000%
2026-09-27	32.340	32.800	32.870	32.320	0.510	1.579%	2,943.88万	9.61亿	0.985%
2026-09-24	32.340	32.800	32.870	32.320	0.510	1.579%	29.44万	0.00亿	0.000%
2026-09-23	32.800	32.290	33.090	32.200	-0.800	-2.418%	28.98万	0.00亿	0.000%
2026-09-22	33.170	33.090	33.260	32.800	-0.450	-1.342%	25.28万	0.00亿	0.000%
2026-09-21	32.010	33.540	33.570	31.840	1.240	3.839%	52.65万	0.00亿	0.000%
2026-09-18	32.140	32.300	32.750	32.080	-0.270	-0.829%	34.32万	0.00亿	0.000%
2026-09-17	32.620	32.570	32.790	31.880	-0.510	-1.542%	49.92万	0.00亿	0.000%
2026-09-16	33.640	33.080	34.000	32.900	-0.370	-1.106%	39.07万	0.00亿	0.000%
2026-09-15	33.910	33.450	33.960	33.210	-0.460	-1.357%	35.17万	0.00亿	0.000%
2026-09-14	34.580	33.910	34.800	33.660	0.000	0.000%	48.28万	0.00亿	0.000%
2026-09-11	34.970	33.910	35.500	33.800	-0.510	-1.482%	99.29万	0.00亿	0.000%
2026-09-10	34.770	34.420	35.100	34.270	0.240	0.702%	44.69万	0.00亿	0.000%
2026-09-09	34.450	34.180	34.450	33.920	-0.210	-0.611%	39.15万	0.00亿	0.000%
2026-09-08	33.020	34.390	34.400	33.020	1.270	3.835%	48.70万	0.00亿	0.000%
2026-09-07	33.440	33.120	33.650	32.530	-0.290	-0.868%	44.53万	0.00亿	0.000%
2026-09-04	33.430	33.410	33.730	33.200	-0.020	-0.060%	30.80万	0.00亿	0.000%
2026-09-03	33.600	33.430	34.110	33.200	-0.340	-1.007%	38.82万	0.00亿	0.000%
2026-09-02	35.410	33.770	35.430	33.720	-0.740	-2.144%	53.95万	0.00亿	0.000%
2026-09-01	34.770	34.510	35.250	34.500	-0.200	-0.576%	37.44万	0.00亿	0.000%
2026-08-31	34.650	34.710	34.920	34.260	0.520	1.521%	45.64万	0.00亿	0.000%
2026-08-28	33.940	34.190	34.380	33.700	0.370	1.094%	31.20万	0.00亿	0.000%
2026-08-27	33.320	33.820	33.990	33.100	0.490	1.470%	42.09万	0.00亿	0.000%
2026-08-26	32.500	33.330	33.460	32.230	-0.180	-0.537%	56.95万	0.00亿	0.000%
2026-08-25	33.800	33.510	33.950	33.410	-0.210	-0.623%	35.55万	0.00亿	0.000%
2026-08-24	33.300	33.720	33.840	33.190	-0.140	-0.413%	34.63万	0.00亿	0.000%
2026-08-21	33.550	33.860	34.490	33.550	0.560	1.682%	44.54万	0.00亿	0.000%
2026-08-20	33.260	33.300	33.730	32.800	-0.050	-0.150%	41.65万	0.00亿	0.000%
2026-08-19	33.780	33.350	33.980	33.350	-0.230	-0.685%	44.35万	0.00亿	0.000%
2026-08-18	33.350	33.580	33.840	33.250	0.690	2.098%	49.53万	0.00亿	0.000%
2026-08-17	32.680	32.890	33.150	32.550	0.220	0.673%	35.07万	0.00亿	0.000%
2026-08-14	32.150	32.670	32.780	31.930	0.040	0.123%	36.13万	0.00亿	0.000%
2026-08-13	32.470	32.630	32.930	31.900	-0.220	-0.670%	48.57万	0.00亿	0.000%
2026-08-12	33.530	32.850	33.530	32.810	-0.850	-2.522%	48.98万	0.00亿	0.000%
2026-08-11	32.730	33.700	33.750	32.280	1.700	5.313%	80.11万	0.00亿	0.000%
2026-08-10	31.600	32.000	32.380	31.380	0.670	2.139%	46.47万	0.00亿	0.000%
2026-08-07	31.300	31.330	31.490	31.020	0.370	1.195%	43.46万	0.00亿	0.000%
2026-08-06	30.510	30.960	30.990	30.420	0.270	0.880%	41.58万	0.00亿	0.000%
2026-08-05	30.920	30.690	31.190	30.560	-0.870	-2.757%	68.02万	0.00亿	0.000%
2026-08-04	31.810	31.560	32.000	31.550	-0.290	-0.911%	38.16万	0.00亿	0.000%
2026-08-03	31.800	31.850	32.580	31.750	-0.410	-1.271%	49.79万	0.00亿	0.000%
2026-07-31	31.540	32.260	32.270	31.540	-0.290	-0.891%	47.87万	0.00亿	0.000%
2026-07-30	32.080	32.550	32.720	31.890	1.070	3.399%	61.89万	0.00亿	0.000%
2026-07-29	31.600	31.480	32.180	31.440	0.160	0.511%	44.91万	0.00亿	0.000%
2026-07-28	30.420	31.320	31.530	30.420	-0.230	-0.729%	54.00万	0.00亿	0.000%
2026-07-27	30.550	31.550	31.800	30.000	-0.360	-1.128%	107.39万	0.00亿	0.000%
2026-07-24	33.670	31.910	33.830	31.810	-1.080	-3.274%	101.08万	0.00亿	0.000%
2026-07-23	32.800	32.990	33.300	32.400	0.600	1.852%	81.35万	0.00亿	0.000%
2026-07-22	31.680	32.390	32.630	31.460	1.460	4.720%	88.38万	0.00亿	0.000%
2026-07-21	31.800	30.930	31.980	30.760	-0.940	-2.949%	105.54万	0.00亿	0.000%
2026-07-20	29.600	31.870	31.870	29.510	2.900	10.010%	96.42万	0.00亿	0.000%
2026-07-17	29.010	28.970	29.350	28.820	0.010	0.035%	49.01万	0.00亿	0.000%
2026-07-16	29.680	28.960	29.940	28.880	-0.830	-2.786%	53.50万	0.00亿	0.000%
2026-07-15	28.930	29.790	29.950	28.740	0.270	0.915%	62.30万	0.00亿	0.000%
2026-07-14	29.510	29.520	29.880	28.700	0.700	2.429%	96.40万	0.00亿	0.000%
2026-07-13	28.770	28.820	28.850	28.180	0.670	2.380%	64.13万	0.00亿	0.000%
2026-07-10	27.500	28.150	28.400	27.500	0.279	1.001%	50.11万	0.00亿	0.000%
2026-07-09	28.571	27.871	28.761	27.801	-0.410	-1.450%	70.92万	0.00亿	0.000%
2026-07-08	28.501	28.281	28.731	28.071	0.360	1.289%	75.05万	0.00亿	0.000%
2026-07-07	27.801	27.921	28.011	27.351	0.130	0.468%	55.61万	0.00亿	0.000%
2026-07-06	27.051	27.791	27.951	26.901	0.580	2.131%	63.46万	0.00亿	0.000%
2026-07-03	26.401	27.211	27.341	26.381	0.940	3.578%	63.81万	0.00亿	0.000%
2026-07-02	26.021	26.271	26.661	25.921	-0.270	-1.017%	63.35万	0.00亿	0.000%
2026-07-01	26.621	26.541	26.971	26.431	-0.130	-0.487%	48.36万	0.00亿	0.000%
2026-06-30	26.741	26.671	26.781	26.171	-0.190	-0.707%	52.56万	0.00亿	0.000%
2026-06-29	26.971	26.861	27.221	26.521	-0.030	-0.112%	57.63万	0.00亿	0.000%
2026-06-26	27.521	26.891	27.621	26.501	-0.360	-1.321%	63.77万	0.00亿	0.000%
2026-06-25	27.971	27.251	28.281	27.081	-1.480	-5.151%	98.42万	0.00亿	0.000%
2026-06-24	28.631	28.731	29.051	28.431	-0.130	-0.450%	50.18万	0.00亿	0.000%
2026-06-23	29.831	28.861	30.221	28.751	-1.200	-3.992%	69.43万	0.00亿	0.000%
2026-06-22	30.671	30.061	30.681	29.821	-0.160	-0.529%	60.76万	0.00亿	0.000%
2026-06-18	30.861	30.221	30.941	29.961	-0.700	-2.264%	44.97万	0.00亿	0.000%
2026-06-17	30.531	30.921	30.921	30.221	0.130	0.422%	55.56万	0.00亿	0.000%
2026-06-16	31.301	30.791	31.451	30.681	-0.550	-1.755%	48.98万	0.00亿	0.000%
2026-06-15	31.561	31.341	31.821	31.141	-1.540	-4.684%	80.48万	0.00亿	0.000%
2026-06-12	32.381	32.881	33.511	32.381	-0.460	-1.380%	66.97万	0.00亿	0.000%
2026-06-11	34.241	33.341	34.381	32.871	-0.230	-0.685%	48.08万	0.00亿	0.000%
2026-06-10	34.581	33.571	34.671	33.421	-0.990	-2.865%	40.79万	0.00亿	0.000%
2026-06-09	35.191	34.561	35.521	34.331	-1.530	-4.239%	57.52万	0.00亿	0.000%
2026-06-08	34.781	36.091	36.721	34.711	1.390	4.006%	72.17万	0.00亿	0.000%
2026-06-05	34.471	34.701	35.261	34.331	-0.270	-0.772%	37.92万	0.00亿	0.000%
2026-06-04	35.441	34.971	35.441	34.771	-0.830	-2.318%	34.97万	0.00亿	0.000%
2026-06-03	34.711	35.801	35.891	34.581	1.100	3.170%	55.08万	0.00亿	0.000%
2026-06-02	34.721	34.701	35.581	34.561	0.360	1.048%	41.75万	0.00亿	0.000%
2026-06-01	34.051	34.341	34.501	33.821	0.420	1.238%	37.58万	0.00亿	0.000%
2026-05-29	33.581	33.921	34.081	33.151	-0.060	-0.177%	39.09万	0.00亿	0.000%
2026-05-28	33.521	33.981	34.461	33.431	0.370	1.101%	37.58万	0.00亿	0.000%
2026-05-27	34.521	33.611	34.681	33.431	-1.080	-3.113%	42.41万	0.00亿	0.000%
2026-05-26	34.141	34.691	34.801	34.111	0.550	1.611%	39.18万	0.00亿	0.000%
2026-05-25	34.431	34.141	35.111	34.031	-1.210	-3.423%	60.72万	0.00亿	0.000%
2026-05-22	35.521	35.351	35.761	35.021	-0.390	-1.091%	34.13万	0.00亿	0.000%
2026-05-21	36.071	35.741	36.251	35.721	-1.360	-3.666%	45.99万	0.00亿	0.000%
2026-05-20	36.411	37.101	37.521	36.271	0.660	1.811%	47.92万	0.00亿	0.000%
2026-05-19	36.261	36.441	36.491	35.891	0.020	0.055%	37.10万	0.00亿	0.000%
2026-05-18	36.511	36.421	36.871	36.201	0.390	1.082%	46.41万	0.00亿	0.000%
2026-05-15	35.611	36.031	36.191	35.171	0.450	1.265%	43.34万	0.00亿	0.000%
2026-05-14	35.581	35.581	35.801	35.421	-0.150	-0.420%	35.38万	0.00亿	0.000%
2026-05-13	35.741	35.731	36.271	35.641	0.020	0.056%	33.86万	0.00亿	0.000%
2026-05-12	35.721	35.711	35.991	35.621	-0.060	-0.168%	39.54万	0.00亿	0.000%
2026-05-11	36.221	35.771	36.301	35.701	-0.100	-0.279%	44.25万	0.00亿	0.000%
2026-05-08	36.221	35.871	36.341	35.801	-0.010	-0.028%	40.02万	0.00亿	0.000%
2026-05-07	36.731	35.881	37.141	35.821	-1.920	-5.079%	75.18万	0.00亿	0.000%
2026-05-06	38.521	37.801	38.631	37.681	-1.710	-4.328%	68.36万	0.00亿	0.000%
2026-04-30	39.921	39.511	40.041	39.221	0.040	0.101%	44.95万	0.00亿	0.000%
2026-04-29	39.361	39.471	39.781	38.961	0.180	0.458%	58.41万	0.00亿	0.000%
2026-04-28	38.351	39.291	39.421	38.291	0.950	2.478%	51.86万	0.00亿	0.000%
2026-04-27	37.901	38.341	38.701	37.621	0.440	1.161%	52.42万	0.00亿	0.000%
2026-04-24	37.721	37.901	38.291	37.521	0.340	0.905%	52.50万	0.00亿	0.000%
2026-04-23	36.871	37.561	37.841	36.681	0.950	2.595%	63.61万	0.00亿	0.000%
2026-04-22	37.201	36.611	37.371	36.531	-0.350	-0.947%	37.74万	0.00亿	0.000%
2026-04-21	36.681	36.961	37.121	36.621	0.280	0.763%	34.60万	0.00亿	0.000%
2026-04-20	36.531	36.681	37.061	36.021	-0.180	-0.488%	47.72万	0.00亿	0.000%
2026-04-17	36.501	36.861	36.971	36.281	0.380	1.042%	40.72万	0.00亿	0.000%
2026-04-16	36.071	36.481	36.711	35.971	0.070	0.192%	51.63万	0.00亿	0.000%
2026-04-15	36.531	36.411	36.631	35.801	0.000	0.000%	69.02万	0.00亿	0.000%
2026-04-14	37.151	37.221	37.521	36.821	-0.410	-1.090%	52.07万	0.00亿	0.000%
2026-04-13	38.441	37.631	38.501	37.241	0.000	0.000%	61.72万	0.00亿	0.000%
2026-04-10	37.521	37.621	37.981	37.401	0.000	0.000%	44.69万	0.00亿	0.000%
2026-04-09	37.071	37.831	37.921	36.771	0.000	0.000%	74.28万	0.00亿	0.000%
2026-04-08	36.031	36.891	37.181	36.031	0.000	0.000%	115.70万	0.00亿	0.000%
2026-04-07	38.711	39.281	39.701	38.221	0.000	0.000%	67.43万	0.00亿	0.000%
2026-04-03	39.021	38.701	39.071	38.391	0.000	0.000%	50.52万	0.00亿	0.000%
2026-04-02	38.721	38.851	39.201	38.431	0.000	0.000%	72.63万	0.00亿	0.000%
2026-04-01	38.611	38.161	39.691	38.021	0.000	0.000%	74.93万	0.00亿	0.000%