中国海洋石油

0883
🏛️ 香港 →
19.12
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.07 19.14 19.07 19.10 2,538.0K
09:35 19.10 19.10 19.03 19.09 766.0K
09:40 19.09 19.11 19.09 19.09 1,796.0K
09:45 19.10 19.14 19.10 19.13 1,354.2K
09:50 19.14 19.15 19.11 19.11 971.0K
09:55 19.11 19.13 19.08 19.09 899.0K
10:00 19.10 19.10 19.05 19.05 475.0K
10:05 19.05 19.08 19.05 19.06 700.6K
10:10 19.05 19.06 19.03 19.05 630.0K
10:15 19.06 19.06 19.01 19.04 1,069.0K
10:20 19.05 19.08 19.05 19.07 420.0K
10:25 19.07 19.11 19.07 19.10 1,061.0K
10:30 19.11 19.12 19.10 19.12 337.1K
10:35 19.13 19.13 19.12 19.13 518.0K
10:40 19.14 19.18 19.13 19.16 1,539.0K
10:45 19.16 19.18 19.15 19.16 892.0K
10:50 19.17 19.17 19.13 19.13 455.0K
10:55 19.14 19.16 19.13 19.15 451.0K
11:00 19.14 19.18 19.14 19.16 492.3K
11:05 19.17 19.20 19.16 19.18 935.0K
11:10 19.18 19.18 19.16 19.17 989.0K
11:15 19.16 19.18 19.15 19.15 356.0K
11:20 19.16 19.17 19.14 19.17 1,067.0K
11:25 19.16 19.18 19.15 19.16 537.0K
11:30 19.17 19.17 19.15 19.16 100.1K
11:35 19.17 19.19 19.17 19.19 361.0K
11:40 19.18 19.19 19.18 19.19 224.0K
11:45 19.18 19.19 19.18 19.19 237.0K
11:50 19.20 19.20 19.16 19.18 270.0K
11:55 19.17 19.19 19.17 19.18 236.0K
13:00 19.18 19.19 19.15 19.18 1,008.0K
13:05 19.19 19.20 19.17 19.17 1,322.5K
13:10 19.17 19.20 19.16 19.19 556.0K
13:15 19.20 19.20 19.18 19.18 629.0K
13:20 19.18 19.21 19.18 19.19 2,253.0K
13:25 19.19 19.21 19.19 19.19 1,040.0K
13:30 19.20 19.20 19.18 19.20 449.0K
13:35 19.19 19.20 19.18 19.19 273.0K
13:40 19.19 19.20 19.17 19.17 362.0K
13:45 19.18 19.21 19.17 19.19 1,622.0K
13:50 19.20 19.20 19.17 19.17 416.0K
13:55 19.18 19.18 19.16 19.16 467.0K
14:00 19.18 19.18 19.16 19.18 274.0K
14:05 19.17 19.20 19.17 19.19 614.0K
14:10 19.18 19.19 19.17 19.18 296.0K
14:15 19.19 19.19 19.17 19.18 210.0K
14:20 19.18 19.18 19.16 19.17 224.0K
14:25 19.16 19.17 19.15 19.15 309.0K
14:30 19.16 19.17 19.14 19.14 606.0K
14:35 19.15 19.15 19.13 19.13 197.0K
14:40 19.14 19.14 19.13 19.13 328.0K
14:45 19.14 19.14 19.11 19.11 585.0K
14:50 19.12 19.12 19.11 19.12 186.0K
14:55 19.11 19.12 19.10 19.11 303.0K
15:00 19.10 19.10 19.08 19.10 519.0K
15:05 19.09 19.11 19.09 19.11 500.0K
15:10 19.10 19.11 19.09 19.11 765.0K
15:15 19.10 19.10 19.08 19.09 221.0K
15:20 19.08 19.11 19.08 19.10 453.0K
15:25 19.09 19.13 19.09 19.13 554.0K
15:30 19.13 19.15 19.12 19.15 815.0K
15:35 19.16 19.16 19.15 19.15 308.0K
15:40 19.16 19.16 19.14 19.15 654.0K
15:45 19.14 19.16 19.13 19.16 549.0K
15:50 19.15 19.16 19.14 19.15 475.0K
15:55 19.15 19.16 19.12 19.12 2,868.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 19.10 19.21 19.01 19.12 45.9M
2025-09-25 19.15 19.25 18.98 19.00 46.6M
2025-09-24 19.01 19.30 19.01 19.07 48.7M
2025-09-23 19.06 19.16 18.90 18.91 50.9M
2025-09-22 19.28 19.28 19.01 19.04 53.0M
2025-09-19 19.03 19.34 18.97 19.28 48.7M
2025-09-18 19.31 19.43 19.03 19.05 60.8M
2025-09-17 19.47 19.51 19.27 19.39 56.7M
2025-09-16 19.50 19.55 19.22 19.31 57.0M
2025-09-15 19.50 19.64 19.32 19.48 59.5M
2025-09-12 19.59 19.73 19.35 19.42 71.6M
2025-09-11 19.61 19.75 19.53 19.53 96.8M
2025-09-10 20.20 20.28 20.08 20.18 90.1M
2025-09-09 20.10 20.20 20.02 20.14 63.6M
2025-09-08 19.79 20.18 19.70 20.08 76.7M
2025-09-05 19.80 20.04 19.77 20.00 48.5M
2025-09-04 19.72 19.98 19.55 19.79 90.7M
2025-09-03 20.20 20.34 19.86 19.87 52.9M
2025-09-02 20.04 20.36 19.95 20.06 111.7M
2025-09-01 19.64 20.06 19.57 19.95 136.5M
2025-08-29 19.50 19.78 19.48 19.51 117.6M
2025-08-28 18.89 19.48 18.82 19.40 203.8M
2025-08-27 18.91 18.99 18.56 18.64 80.8M
2025-08-26 18.86 19.00 18.70 18.99 82.0M
2025-08-25 18.88 18.96 18.70 18.83 123.2M
2025-08-22 18.85 18.88 18.61 18.73 66.4M
2025-08-21 18.70 18.87 18.65 18.76 57.2M
2025-08-20 18.52 18.73 18.49 18.65 56.0M
2025-08-19 18.62 18.68 18.51 18.56 63.9M
2025-08-18 18.80 18.83 18.58 18.59 113.8M
2025-08-15 18.96 19.03 18.87 18.90 51.8M
2025-08-14 19.02 19.08 18.97 18.99 66.3M
2025-08-13 18.79 19.05 18.78 19.01 83.6M
2025-08-12 18.56 18.84 18.56 18.79 49.8M
2025-08-11 18.65 18.69 18.46 18.56 64.5M
2025-08-08 18.70 18.88 18.68 18.70 43.2M
2025-08-07 18.77 18.89 18.64 18.80 46.6M
2025-08-06 18.60 18.88 18.59 18.76 52.9M
2025-08-05 18.56 18.78 18.48 18.65 53.3M
2025-08-04 18.50 18.62 18.32 18.56 77.5M
2025-08-01 18.90 18.90 18.64 18.66 73.1M
2025-07-31 19.20 19.22 18.88 18.92 70.8M
2025-07-30 19.00 19.32 18.94 19.18 93.0M
2025-07-29 18.88 18.94 18.74 18.90 61.4M
2025-07-28 19.04 19.08 18.66 18.80 89.5M
2025-07-25 19.00 19.36 18.98 19.08 77.0M
2025-07-24 18.98 19.10 18.86 19.06 76.1M
2025-07-23 18.90 19.04 18.84 18.98 120.5M
2025-07-22 18.78 18.90 18.66 18.86 121.5M
2025-07-21 18.50 18.82 18.48 18.76 92.0M
2025-07-18 18.36 18.54 18.30 18.52 51.5M
2025-07-17 18.52 18.56 18.22 18.24 62.9M
2025-07-16 18.50 18.66 18.48 18.52 38.9M
2025-07-15 18.58 18.66 18.44 18.54 72.1M
2025-07-14 18.40 18.72 18.40 18.64 70.0M
2025-07-11 18.30 18.48 18.20 18.32 76.0M
2025-07-10 18.24 18.42 18.16 18.34 52.7M
2025-07-09 18.26 18.40 18.12 18.16 62.0M
2025-07-08 18.10 18.24 18.02 18.20 49.7M
2025-07-07 18.08 18.20 17.92 18.08 55.8M
2025-07-04 18.22 18.26 18.10 18.22 49.5M
2025-07-03 18.00 18.32 17.92 18.24 77.5M
2025-07-02 17.78 18.02 17.78 17.88 50.5M
2025-06-30 17.92 17.92 17.64 17.72 85.9M
2025-06-27 17.92 18.10 17.92 17.92 67.8M
2025-06-26 17.98 18.14 17.88 17.90 58.6M
2025-06-25 17.90 18.06 17.74 17.96 85.3M
2025-06-24 17.62 18.02 17.50 17.90 165.3M
2025-06-23 18.20 18.32 18.02 18.10 115.4M
2025-06-20 18.04 18.10 17.82 17.90 97.5M
2025-06-19 18.20 18.20 17.78 18.02 128.9M
2025-06-18 18.52 18.58 18.12 18.14 104.2M
2025-06-17 18.62 18.62 18.18 18.28 134.1M
2025-06-16 18.86 18.88 18.50 18.66 134.3M
2025-06-13 18.80 18.98 18.48 18.70 273.2M
2025-06-12 18.62 18.70 18.30 18.32 119.4M
2025-06-11 18.64 18.94 18.58 18.88 122.9M
2025-06-10 18.60 18.74 18.50 18.64 76.6M
2025-06-09 18.52 18.64 18.42 18.52 60.9M
2025-06-06 18.28 18.60 18.16 18.28 114.0M
2025-06-05 18.26 18.34 18.08 18.30 65.2M
2025-06-04 18.16 18.36 18.08 18.26 79.3M
2025-06-03 17.98 18.18 17.98 18.12 71.6M
2025-06-02 17.92 17.96 17.54 17.88 29.8M
2025-05-30 17.84 18.08 17.78 18.08 73.6M
2025-05-29 18.08 18.14 17.96 18.10 77.2M
2025-05-28 17.84 18.06 17.82 18.02 77.8M
2025-05-27 17.92 17.94 17.74 17.88 75.1M
2025-05-26 17.80 18.08 17.74 17.88 93.7M
2025-05-23 17.70 17.82 17.66 17.80 70.3M
2025-05-22 17.78 17.92 17.58 17.70 101.8M
2025-05-21 17.70 17.94 17.56 17.86 120.4M
2025-05-20 17.50 17.66 17.32 17.60 73.1M
2025-05-19 17.28 17.48 17.16 17.42 60.6M
2025-05-16 17.48 17.48 17.20 17.24 54.2M
2025-05-15 17.54 17.68 17.38 17.42 75.1M
2025-05-14 17.48 17.80 17.40 17.64 103.9M
2025-05-13 17.38 17.58 17.28 17.30 91.5M
2025-05-12 17.06 17.50 17.04 17.38 135.6M
2025-05-09 16.90 16.94 16.80 16.92 47.3M
2025-05-08 16.66 16.82 16.62 16.70 54.1M
2025-05-07 16.90 16.98 16.60 16.72 98.5M
2025-05-06 16.50 16.58 16.24 16.58 135.0M
2025-05-02 16.70 16.78 16.60 16.78 24.9M
2025-04-30 16.62 16.76 16.56 16.76 89.9M
2025-04-29 16.74 16.96 16.62 16.74 100.9M
2025-04-28 16.86 17.02 16.72 17.00 69.4M
2025-04-25 16.96 17.02 16.82 16.86 84.9M
2025-04-24 17.00 17.10 16.74 16.86 111.1M
2025-04-23 17.22 17.26 17.00 17.16 99.2M
2025-04-22 16.82 17.00 16.68 17.00 96.9M
2025-04-17 16.66 16.84 16.58 16.82 77.7M
2025-04-16 16.60 16.72 16.32 16.46 82.7M
2025-04-15 16.68 16.78 16.52 16.62 93.1M
2025-04-14 16.40 16.68 16.26 16.64 118.5M
2025-04-11 16.00 16.26 15.90 16.20 120.8M
2025-04-10 16.58 16.68 16.10 16.20 155.2M
2025-04-09 15.64 15.96 15.50 15.94 223.8M
2025-04-08 15.90 16.46 15.88 16.14 244.2M
2025-04-07 16.12 16.66 15.50 15.62 517.4M
2025-04-03 18.46 18.74 18.34 18.44 105.7M
2025-04-02 19.10 19.12 18.70 18.84 65.5M
2025-04-01 18.74 19.20 18.74 19.02 124.4M
2025-03-31 18.44 18.66 18.40 18.52 62.7M
2025-03-28 18.30 18.56 18.28 18.46 107.0M
2025-03-27 18.54 18.88 18.52 18.68 76.3M
2025-03-26 18.60 18.76 18.26 18.40 83.4M
2025-03-25 18.66 18.68 18.54 18.58 56.6M
2025-03-24 18.76 18.76 18.42 18.54 56.4M
2025-03-21 18.60 18.76 18.40 18.50 67.0M
2025-03-20 18.36 18.68 18.32 18.52 69.2M
2025-03-19 18.28 18.50 18.20 18.40 70.1M
2025-03-18 18.30 18.36 18.18 18.32 79.5M
2025-03-17 18.22 18.36 18.14 18.20 81.8M
2025-03-14 18.06 18.22 17.88 18.08 72.6M
2025-03-13 17.90 18.22 17.90 18.06 89.5M
2025-03-12 17.60 17.92 17.60 17.76 80.7M
2025-03-11 17.50 17.70 17.38 17.70 67.1M
2025-03-10 17.60 17.82 17.54 17.70 83.1M
2025-03-07 17.32 17.70 17.32 17.54 123.5M
2025-03-06 17.26 17.42 17.14 17.42 158.1M
2025-03-05 17.40 17.58 17.38 17.46 70.7M
2025-03-04 17.52 17.52 17.22 17.44 139.0M
2025-03-03 18.00 18.18 17.84 17.86 63.1M
2025-02-28 17.92 18.16 17.80 17.88 88.0M
2025-02-27 17.62 17.96 17.46 17.84 110.5M
2025-02-26 17.80 17.92 17.66 17.76 122.7M
2025-02-25 18.12 18.18 17.90 17.98 101.5M
2025-02-24 18.18 18.28 18.04 18.08 158.1M
2025-02-21 18.72 18.72 18.32 18.50 122.3M
2025-02-20 18.54 18.70 18.36 18.62 93.9M
2025-02-19 18.48 18.56 18.34 18.48 76.9M
2025-02-18 18.50 18.60 18.40 18.48 88.5M
2025-02-17 18.40 18.54 18.26 18.44 165.4M
2025-02-14 18.66 18.80 18.44 18.62 126.4M
2025-02-13 18.66 18.80 18.50 18.64 121.5M
2025-02-12 18.88 19.00 18.74 18.90 77.7M
2025-02-11 18.64 18.88 18.60 18.74 73.7M
2025-02-10 18.60 18.68 18.48 18.56 107.8M
2025-02-07 18.66 18.76 18.48 18.66 111.7M
2025-02-06 18.60 18.84 18.48 18.80 73.7M
2025-02-05 18.64 18.70 18.36 18.56 70.8M
2025-02-04 18.50 18.94 18.48 18.76 33.3M
2025-02-03 18.00 18.56 18.00 18.56 27.8M
2025-01-28 18.60 18.62 18.38 18.44 12.6M
2025-01-27 18.32 18.80 18.26 18.68 60.3M
2025-01-24 18.40 18.52 18.16 18.46 115.8M
2025-01-23 18.78 18.88 18.50 18.62 116.3M
2025-01-22 18.80 18.90 18.64 18.74 83.6M
2025-01-21 18.92 19.04 18.48 18.94 113.7M
2025-01-20 19.76 19.76 18.98 19.08 126.3M
2025-01-17 19.66 19.74 19.54 19.60 35.3M
2025-01-16 19.78 19.96 19.68 19.78 84.4M
2025-01-15 19.40 19.58 19.30 19.50 42.6M
2025-01-14 19.40 19.50 19.22 19.48 72.1M
2025-01-13 19.20 19.48 19.06 19.24 124.9M
2025-01-10 19.00 19.12 18.78 18.82 41.9M
2025-01-09 19.00 19.02 18.76 18.88 54.6M
2025-01-08 19.12 19.20 18.96 19.02 74.0M
2025-01-07 19.06 19.12 18.84 18.98 89.1M
2025-01-06 19.24 19.36 19.04 19.14 63.8M
2025-01-03 19.02 19.34 19.00 19.02 84.6M
2025-01-02 19.18 19.32 18.68 18.88 86.6M