中国石油（601857）历史行情

以下为中国石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
2026-10-20	12.700	12.710	12.860	12.650	0.010	0.079%	10,115.08万	12.87亿	0.062%
2026-10-19	12.560	12.700	12.830	12.560	-0.060	-0.470%	121.39万	0.00亿	0.000%
2026-10-16	12.300	12.760	12.760	12.300	0.170	1.350%	153.14万	0.00亿	0.000%
2026-10-15	12.490	12.590	12.590	12.050	0.040	0.319%	244.38万	0.00亿	0.000%
2026-10-14	12.250	12.550	12.570	12.150	0.300	2.449%	171.16万	0.00亿	0.000%
2026-10-13	11.790	12.250	12.270	11.780	0.350	2.941%	195.33万	0.00亿	0.000%
2026-10-12	11.600	11.900	11.900	11.570	0.300	2.586%	142.75万	0.00亿	0.000%
2026-10-09	11.580	11.600	11.850	11.560	0.010	0.086%	171.90万	0.00亿	0.000%
2026-10-08	11.200	11.590	11.660	11.180	0.380	3.390%	154.60万	0.00亿	0.000%
2026-10-07	11.120	11.210	11.270	11.070	0.090	0.809%	10,917.35万	12.24亿	0.067%
2026-10-06	11.120	11.210	11.270	11.070	0.090	0.809%	10,917.35万	12.24亿	0.067%
2026-10-05	11.120	11.210	11.270	11.070	0.090	0.809%	10,917.35万	12.24亿	0.067%
2026-10-02	11.120	11.210	11.270	11.070	0.090	0.809%	10,917.35万	12.24亿	0.067%
2026-10-01	11.120	11.210	11.270	11.070	0.090	0.809%	10,917.35万	12.24亿	0.067%
2026-09-30	11.120	11.210	11.270	11.070	0.090	0.809%	109.17万	0.00亿	0.000%
2026-09-29	11.180	11.120	11.260	11.000	-0.070	-0.626%	112.33万	0.00亿	0.000%
2026-09-28	10.920	11.190	11.220	10.830	0.240	2.192%	163.11万	0.00亿	0.000%
2026-09-27	10.690	10.950	11.040	10.680	0.240	2.241%	15,804.36万	17.22亿	0.098%
2026-09-24	10.690	10.950	11.040	10.680	0.240	2.241%	158.04万	0.00亿	0.000%
2026-09-23	10.800	10.710	10.820	10.660	-0.080	-0.741%	85.55万	0.00亿	0.000%
2026-09-22	10.580	10.790	10.850	10.510	0.120	1.125%	115.67万	0.00亿	0.000%
2026-09-21	10.520	10.670	10.700	10.420	0.110	1.042%	133.54万	0.00亿	0.000%
2026-09-18	10.530	10.560	10.630	10.440	-0.060	-0.565%	118.88万	0.00亿	0.000%
2026-09-17	10.700	10.620	10.760	10.530	-0.190	-1.758%	115.33万	0.00亿	0.000%
2026-09-16	10.920	10.810	10.960	10.720	-0.040	-0.369%	113.25万	0.00亿	0.000%
2026-09-15	10.820	10.850	10.880	10.670	0.070	0.649%	87.56万	0.00亿	0.000%
2026-09-14	11.050	10.780	11.160	10.740	-0.200	-1.821%	139.35万	0.00亿	0.000%
2026-09-11	11.150	10.980	11.200	10.920	-0.030	-0.272%	197.59万	0.00亿	0.000%
2026-09-10	11.140	11.010	11.250	10.980	-0.050	-0.452%	116.84万	0.00亿	0.000%
2026-09-09	11.070	11.060	11.220	10.920	0.020	0.181%	119.20万	0.00亿	0.000%
2026-09-08	10.750	11.040	11.040	10.730	0.280	2.602%	128.27万	0.00亿	0.000%
2026-09-07	10.940	10.760	11.020	10.630	-0.150	-1.375%	132.27万	0.00亿	0.000%
2026-09-04	10.940	10.910	11.090	10.870	-0.040	-0.365%	91.46万	0.00亿	0.000%
2026-09-03	10.940	10.950	11.140	10.900	-0.050	-0.455%	93.82万	0.00亿	0.000%
2026-09-02	11.320	11.000	11.370	10.970	-0.170	-1.522%	143.05万	0.00亿	0.000%
2026-09-01	11.200	11.170	11.300	11.130	0.010	0.090%	113.65万	0.00亿	0.000%
2026-08-31	11.130	11.160	11.250	11.060	0.190	1.732%	141.91万	0.00亿	0.000%
2026-08-28	10.860	10.970	11.010	10.820	0.150	1.386%	99.28万	0.00亿	0.000%
2026-08-27	10.770	10.820	10.890	10.680	0.070	0.651%	122.10万	0.00亿	0.000%
2026-08-26	10.640	10.750	10.880	10.560	-0.180	-1.647%	109.70万	0.00亿	0.000%
2026-08-25	10.950	10.930	11.040	10.880	0.020	0.183%	78.55万	0.00亿	0.000%
2026-08-24	10.810	10.910	11.000	10.790	-0.030	-0.274%	100.55万	0.00亿	0.000%
2026-08-21	10.790	10.940	11.130	10.790	0.210	1.957%	137.34万	0.00亿	0.000%
2026-08-20	10.840	10.730	10.990	10.630	-0.220	-2.009%	144.78万	0.00亿	0.000%
2026-08-19	10.790	10.950	10.960	10.720	0.290	2.720%	206.27万	0.00亿	0.000%
2026-08-18	10.490	10.660	10.700	10.470	0.250	2.402%	113.87万	0.00亿	0.000%
2026-08-17	10.400	10.410	10.510	10.380	0.010	0.096%	91.05万	0.00亿	0.000%
2026-08-14	10.220	10.400	10.460	10.170	0.100	0.971%	94.76万	0.00亿	0.000%
2026-08-13	10.330	10.300	10.360	10.160	-0.100	-0.962%	117.59万	0.00亿	0.000%
2026-08-12	10.740	10.400	10.740	10.400	-0.400	-3.704%	148.39万	0.00亿	0.000%
2026-08-11	10.730	10.800	10.960	10.690	0.210	1.983%	136.33万	0.00亿	0.000%
2026-08-10	10.470	10.590	10.760	10.460	0.080	0.761%	108.71万	0.00亿	0.000%
2026-08-07	10.520	10.510	10.620	10.480	0.090	0.864%	117.40万	0.00亿	0.000%
2026-08-06	10.410	10.420	10.490	10.300	0.050	0.482%	125.40万	0.00亿	0.000%
2026-08-05	10.480	10.370	10.520	10.280	-0.230	-2.170%	163.52万	0.00亿	0.000%
2026-08-04	10.720	10.600	10.760	10.570	-0.190	-1.761%	129.54万	0.00亿	0.000%
2026-08-03	10.690	10.790	10.850	10.640	-0.030	-0.277%	123.73万	0.00亿	0.000%
2026-07-31	10.700	10.820	10.880	10.650	-0.190	-1.726%	163.03万	0.00亿	0.000%
2026-07-30	10.680	11.010	11.010	10.680	0.380	3.575%	205.25万	0.00亿	0.000%
2026-07-29	10.840	10.630	10.840	10.580	-0.210	-1.937%	168.38万	0.00亿	0.000%
2026-07-28	10.550	10.840	10.840	10.450	0.200	1.880%	180.70万	0.00亿	0.000%
2026-07-27	10.250	10.640	10.730	10.160	-0.130	-1.207%	233.36万	0.00亿	0.000%
2026-07-24	10.740	10.770	10.920	10.510	0.150	1.412%	247.69万	0.00亿	0.000%
2026-07-23	10.480	10.620	10.760	10.470	-0.040	-0.375%	155.25万	0.00亿	0.000%
2026-07-22	10.520	10.660	10.660	10.390	0.250	2.402%	181.02万	0.00亿	0.000%
2026-07-21	10.590	10.410	10.630	10.280	-0.340	-3.163%	300.27万	0.00亿	0.000%
2026-07-20	10.110	10.750	10.850	10.100	0.720	7.178%	380.03万	0.00亿	0.000%
2026-07-17	9.740	10.030	10.070	9.700	0.300	3.083%	265.00万	0.00亿	0.000%
2026-07-16	9.780	9.730	9.890	9.600	-0.030	-0.307%	179.10万	0.00亿	0.000%
2026-07-15	9.570	9.760	9.790	9.520	0.020	0.205%	159.93万	0.00亿	0.000%
2026-07-14	9.540	9.740	9.770	9.460	0.340	3.617%	327.61万	0.00亿	0.000%
2026-07-13	9.090	9.400	9.400	9.040	0.390	4.329%	263.06万	0.00亿	0.000%
2026-07-10	9.030	9.010	9.040	8.860	-0.130	-1.422%	163.52万	0.00亿	0.000%
2026-07-09	9.090	9.140	9.280	9.020	0.140	1.556%	216.99万	0.00亿	0.000%
2026-07-08	8.920	9.000	9.270	8.890	0.130	1.466%	217.28万	0.00亿	0.000%
2026-07-07	8.820	8.870	8.890	8.670	0.040	0.453%	143.28万	0.00亿	0.000%
2026-07-06	8.640	8.830	8.880	8.590	0.120	1.378%	137.60万	0.00亿	0.000%
2026-07-03	8.610	8.710	8.750	8.560	0.150	1.752%	146.40万	0.00亿	0.000%
2026-07-02	8.340	8.560	8.630	8.330	0.090	1.063%	162.92万	0.00亿	0.000%
2026-07-01	8.420	8.470	8.590	8.380	0.050	0.594%	124.66万	0.00亿	0.000%
2026-06-30	8.630	8.420	8.660	8.390	-0.240	-2.771%	173.84万	0.00亿	0.000%
2026-06-29	8.670	8.660	8.790	8.480	-0.010	-0.115%	164.87万	0.00亿	0.000%
2026-06-26	8.700	8.670	8.740	8.500	0.120	1.404%	197.13万	0.00亿	0.000%
2026-06-25	8.740	8.550	8.790	8.510	-0.350	-3.933%	189.01万	0.00亿	0.000%
2026-06-24	8.900	8.900	9.020	8.800	0.000	0.000%	137.35万	0.00亿	0.000%
2026-06-23	9.170	8.900	9.320	8.880	-0.270	-2.944%	150.05万	0.00亿	0.000%
2026-06-22	9.080	9.170	9.260	9.000	0.100	1.103%	151.45万	0.00亿	0.000%
2026-06-18	9.280	9.070	9.290	9.050	-0.190	-2.052%	128.23万	0.00亿	0.000%
2026-06-17	9.400	9.260	9.420	9.220	-0.180	-1.907%	140.18万	0.00亿	0.000%
2026-06-16	9.590	9.440	9.660	9.440	-0.180	-1.871%	166.09万	0.00亿	0.000%
2026-06-15	9.760	9.620	9.840	9.570	-0.250	-2.533%	215.66万	0.00亿	0.000%
2026-06-12	9.640	9.870	10.050	9.640	0.010	0.101%	286.68万	0.00亿	0.000%
2026-06-11	9.870	9.860	9.940	9.700	0.130	1.336%	185.59万	0.00亿	0.000%
2026-06-10	9.830	9.730	9.830	9.630	-0.100	-1.017%	138.92万	0.00亿	0.000%
2026-06-09	10.210	9.830	10.350	9.790	-0.610	-5.843%	241.08万	0.00亿	0.000%
2026-06-08	10.080	10.440	10.480	10.000	0.340	3.366%	262.55万	0.00亿	0.000%
2026-06-05	10.090	10.100	10.290	10.040	-0.040	-0.394%	137.16万	0.00亿	0.000%
2026-06-04	10.180	10.140	10.250	10.040	-0.200	-1.934%	134.97万	0.00亿	0.000%
2026-06-03	10.190	10.340	10.360	9.930	0.190	1.872%	229.98万	0.00亿	0.000%
2026-06-02	10.370	10.150	10.570	10.070	-0.160	-1.552%	235.39万	0.00亿	0.000%
2026-06-01	10.340	10.310	10.480	10.220	-0.050	-0.483%	196.83万	0.00亿	0.000%
2026-05-29	10.290	10.360	10.430	10.150	0.070	0.680%	189.70万	0.00亿	0.000%
2026-05-28	10.250	10.290	10.450	10.220	0.000	0.000%	147.67万	0.00亿	0.000%
2026-05-27	10.390	10.290	10.420	10.100	-0.160	-1.531%	180.82万	0.00亿	0.000%
2026-05-26	10.220	10.450	10.480	10.200	0.230	2.250%	161.42万	0.00亿	0.000%
2026-05-25	10.270	10.220	10.470	10.190	-0.350	-3.311%	153.68万	0.00亿	0.000%
2026-05-22	10.770	10.570	10.800	10.500	-0.210	-1.948%	145.73万	0.00亿	0.000%
2026-05-21	10.860	10.780	10.970	10.660	-0.340	-3.058%	209.54万	0.00亿	0.000%
2026-05-20	11.060	11.120	11.240	11.060	0.070	0.633%	123.02万	0.00亿	0.000%
2026-05-19	10.960	11.050	11.080	10.870	0.020	0.181%	128.39万	0.00亿	0.000%
2026-05-18	11.090	11.030	11.240	10.920	0.030	0.273%	154.92万	0.00亿	0.000%
2026-05-15	10.700	11.000	11.090	10.680	0.260	2.421%	233.64万	0.00亿	0.000%
2026-05-14	10.600	10.740	10.810	10.560	0.130	1.225%	202.24万	0.00亿	0.000%
2026-05-13	10.760	10.610	10.790	10.530	-0.070	-0.655%	168.33万	0.00亿	0.000%
2026-05-12	10.620	10.680	10.790	10.580	0.080	0.755%	216.40万	0.00亿	0.000%
2026-05-11	10.700	10.600	10.730	10.510	-0.010	-0.094%	174.02万	0.00亿	0.000%
2026-05-08	10.820	10.610	10.830	10.520	-0.150	-1.394%	179.97万	0.00亿	0.000%
2026-05-07	11.140	10.760	11.220	10.720	-0.620	-5.448%	269.78万	0.00亿	0.000%
2026-05-06	11.480	11.380	11.490	11.320	-0.330	-2.818%	175.44万	0.00亿	0.000%
2026-04-30	11.740	11.710	11.830	11.620	-0.030	-0.256%	160.73万	0.00亿	0.000%
2026-04-29	11.690	11.740	11.850	11.640	0.070	0.600%	172.99万	0.00亿	0.000%
2026-04-28	11.410	11.670	11.680	11.360	0.220	1.921%	181.67万	0.00亿	0.000%
2026-04-27	11.370	11.450	11.540	11.310	0.030	0.263%	182.15万	0.00亿	0.000%
2026-04-24	11.200	11.420	11.500	11.190	0.110	0.973%	194.56万	0.00亿	0.000%
2026-04-23	10.950	11.310	11.320	10.900	0.370	3.382%	256.50万	0.00亿	0.000%
2026-04-22	10.980	10.940	11.000	10.860	0.000	0.000%	122.94万	0.00亿	0.000%
2026-04-21	10.930	10.960	11.040	10.900	-0.010	-0.091%	113.95万	0.00亿	0.000%
2026-04-20	10.970	10.970	11.020	10.790	0.000	0.000%	145.72万	0.00亿	0.000%
2026-04-17	11.150	11.020	11.190	10.970	0.000	0.000%	132.93万	0.00亿	0.000%
2026-04-16	11.170	11.140	11.260	11.050	-0.110	-0.980%	153.65万	17.86亿	0.090%
2026-04-15	11.260	11.250	11.290	11.130	0.000	0.000%	164.32万	0.00亿	0.000%
2026-04-14	11.450	11.420	11.480	11.360	-0.160	-1.382%	141.61万	0.00亿	0.000%
2026-04-13	11.640	11.580	11.680	11.400	0.000	0.000%	181.11万	0.00亿	0.000%
2026-04-10	11.510	11.480	11.560	11.430	0.000	0.000%	157.47万	0.00亿	0.000%
2026-04-09	11.510	11.590	11.710	11.500	0.000	0.000%	187.14万	0.00亿	0.000%
2026-04-08	11.240	11.470	11.560	11.100	0.000	0.000%	357.49万	0.00亿	0.000%
2026-04-07	11.790	12.050	12.170	11.640	0.000	0.000%	178.22万	0.00亿	0.000%
2026-04-03	11.840	11.820	11.910	11.630	0.000	0.000%	163.41万	0.00亿	0.000%
2026-04-02	11.690	11.840	11.880	11.640	0.000	0.000%	258.79万	0.00亿	0.000%
2026-04-01	11.500	11.560	11.930	11.500	0.000	0.000%	252.74万	0.00亿	0.000%