中国海油

600938
🏛️ 中国 →
26.40
最后更新: 2025-09-29
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 26.36 26.45 26.33 26.40 2,472.9K
09:35 26.38 26.40 26.32 26.38 1,358.8K
09:40 26.38 26.42 26.33 26.34 1,816.1K
09:45 26.35 26.52 26.35 26.49 2,037.4K
09:50 26.50 26.54 26.46 26.48 2,088.8K
09:55 26.48 26.53 26.48 26.49 1,636.8K
10:00 26.49 26.52 26.45 26.47 672.3K
10:05 26.47 26.47 26.42 26.43 542.1K
10:10 26.44 26.44 26.40 26.41 644.7K
10:15 26.41 26.47 26.41 26.46 529.9K
10:20 26.47 26.47 26.43 26.46 622.4K
10:25 26.46 26.50 26.43 26.50 683.6K
10:30 26.50 26.51 26.47 26.50 531.5K
10:35 26.49 26.50 26.48 26.48 655.1K
10:40 26.48 26.50 26.47 26.49 297.1K
10:45 26.49 26.52 26.48 26.52 818.5K
10:50 26.52 26.54 26.51 26.54 865.2K
10:55 26.53 26.55 26.52 26.54 932.3K
11:00 26.55 26.59 26.54 26.58 1,886.1K
11:05 26.59 26.59 26.56 26.58 524.1K
11:10 26.59 26.65 26.58 26.65 2,727.1K
11:15 26.65 26.68 26.63 26.64 2,268.0K
11:20 26.63 26.68 26.63 26.67 891.9K
11:25 26.67 26.68 26.63 26.63 778.1K
13:00 26.61 26.67 26.61 26.65 1,424.1K
13:05 26.66 26.71 26.65 26.67 1,958.6K
13:10 26.66 26.69 26.61 26.61 699.2K
13:15 26.61 26.64 26.60 26.61 753.0K
13:20 26.61 26.64 26.60 26.62 468.4K
13:25 26.62 26.63 26.58 26.58 522.9K
13:30 26.58 26.60 26.58 26.59 648.4K
13:35 26.59 26.62 26.58 26.62 588.4K
13:40 26.62 26.64 26.61 26.63 484.4K
13:45 26.62 26.64 26.61 26.61 418.1K
13:50 26.62 26.62 26.59 26.61 420.4K
13:55 26.60 26.60 26.57 26.58 476.4K
14:00 26.57 26.63 26.57 26.63 568.5K
14:05 26.63 26.63 26.60 26.61 523.0K
14:10 26.62 26.62 26.60 26.62 424.3K
14:15 26.62 26.62 26.61 26.61 510.6K
14:20 26.62 26.62 26.59 26.60 503.9K
14:25 26.60 26.61 26.59 26.60 423.4K
14:30 26.60 26.62 26.58 26.59 517.8K
14:35 26.60 26.60 26.58 26.60 700.9K
14:40 26.60 26.61 26.58 26.60 766.8K
14:45 26.61 26.62 26.59 26.60 766.4K
14:50 26.60 26.61 26.59 26.60 933.6K
14:55 26.59 26.61 26.58 26.61 469.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 26.55 26.58 26.21 26.40 31.5M
2025-09-26 26.55 26.69 26.47 26.50 22.2M
2025-09-25 26.34 26.71 26.32 26.60 44.6M
2025-09-24 26.20 26.66 26.20 26.33 35.7M
2025-09-23 26.12 26.37 26.04 26.11 33.4M
2025-09-22 26.41 26.45 26.12 26.16 27.5M
2025-09-19 26.12 26.48 26.08 26.40 36.3M
2025-09-18 26.70 26.70 26.02 26.16 60.7M
2025-09-17 26.58 26.90 26.51 26.81 46.3M
2025-09-16 26.25 26.55 26.20 26.50 50.9M
2025-09-15 26.30 26.36 26.00 26.27 37.9M
2025-09-12 26.11 26.36 26.10 26.30 40.2M
2025-09-11 26.15 26.29 25.98 26.22 39.7M
2025-09-10 26.05 26.15 25.87 26.12 27.4M
2025-09-09 26.05 26.21 25.87 25.95 27.7M
2025-09-08 25.58 26.15 25.55 26.15 58.6M
2025-09-05 25.58 25.77 25.56 25.74 34.4M
2025-09-04 26.00 26.00 25.41 25.64 83.4M
2025-09-03 26.47 26.57 26.05 26.24 45.1M
2025-09-02 26.01 26.48 26.00 26.38 100.3M
2025-09-01 25.69 25.95 25.62 25.94 45.9M
2025-08-29 25.85 26.31 25.65 25.68 85.7M
2025-08-28 25.57 25.80 25.54 25.77 44.5M
2025-08-27 25.89 25.95 25.47 25.47 60.3M
2025-08-26 26.00 26.10 25.83 26.00 38.5M
2025-08-25 25.75 25.99 25.60 25.99 52.3M
2025-08-22 25.77 25.78 25.56 25.66 33.9M
2025-08-21 25.60 25.86 25.59 25.77 38.3M
2025-08-20 25.51 25.62 25.44 25.58 31.1M
2025-08-19 25.57 25.63 25.50 25.50 30.7M
2025-08-18 25.66 25.74 25.57 25.57 57.5M
2025-08-15 25.82 25.87 25.69 25.72 34.1M
2025-08-14 25.90 25.97 25.78 25.80 25.9M
2025-08-13 25.98 26.06 25.88 25.90 28.9M
2025-08-12 25.86 26.07 25.86 26.03 27.9M
2025-08-11 26.19 26.25 25.83 25.85 43.7M
2025-08-08 26.08 26.38 26.01 26.21 29.0M
2025-08-07 25.98 26.19 25.92 26.16 26.1M
2025-08-06 25.92 26.05 25.89 26.01 20.2M
2025-08-05 25.80 26.05 25.70 26.03 23.6M
2025-08-04 25.70 25.80 25.65 25.79 26.6M
2025-08-01 26.03 26.13 25.87 25.94 32.6M
2025-07-31 26.51 26.53 26.07 26.16 33.7M
2025-07-30 26.26 26.58 26.22 26.49 51.0M
2025-07-29 25.98 26.15 25.91 26.12 35.6M
2025-07-28 26.00 26.09 25.79 25.86 34.8M
2025-07-25 26.06 26.18 26.01 26.06 29.9M
2025-07-24 26.10 26.12 25.93 26.05 32.3M
2025-07-23 26.16 26.30 26.05 26.06 37.3M
2025-07-22 25.99 26.16 25.88 26.13 35.8M
2025-07-21 25.83 26.02 25.77 26.00 28.0M
2025-07-18 25.77 25.86 25.70 25.85 21.1M
2025-07-17 25.81 25.86 25.66 25.70 22.2M
2025-07-16 25.84 25.94 25.77 25.80 20.1M
2025-07-15 25.99 26.03 25.80 25.81 29.6M
2025-07-14 26.10 26.22 26.04 26.05 29.2M
2025-07-11 26.51 26.64 25.87 25.90 76.2M
2025-07-10 26.18 27.18 26.13 27.10 111.7M
2025-07-09 26.13 26.24 26.06 26.16 26.8M
2025-07-08 26.04 26.09 25.98 26.06 19.8M
2025-07-07 26.19 26.19 25.92 25.99 27.5M
2025-07-04 26.26 26.36 26.19 26.29 19.3M
2025-07-03 26.37 26.41 26.24 26.29 20.3M
2025-07-02 26.18 26.31 26.16 26.30 27.4M
2025-07-01 26.11 26.16 25.96 26.13 22.7M
2025-06-30 26.13 26.17 25.94 26.11 24.3M
2025-06-27 26.34 26.38 26.10 26.12 30.7M
2025-06-26 26.23 26.43 26.19 26.37 27.3M
2025-06-25 26.09 26.25 26.07 26.23 34.1M
2025-06-24 26.02 26.33 25.77 26.15 63.4M
2025-06-23 27.10 27.24 26.58 26.74 58.1M
2025-06-20 26.88 26.92 26.63 26.69 29.0M
2025-06-19 27.03 27.20 26.74 26.94 46.1M
2025-06-18 27.29 27.48 27.01 27.05 46.8M
2025-06-17 26.95 27.10 26.61 26.97 58.5M
2025-06-16 27.70 27.86 27.05 27.17 84.7M
2025-06-13 27.59 27.80 27.19 27.65 106.8M
2025-06-12 26.99 27.09 26.61 26.85 41.2M
2025-06-11 26.50 26.63 26.44 26.61 22.8M
2025-06-10 26.56 26.60 26.30 26.49 36.7M
2025-06-09 26.25 26.50 26.25 26.49 30.1M
2025-06-06 25.96 26.24 25.90 26.18 26.0M
2025-06-05 25.85 25.97 25.84 25.95 13.6M
2025-06-04 25.97 26.06 25.88 25.91 20.1M
2025-06-03 25.97 26.02 25.80 25.92 21.2M
2025-05-30 25.61 25.85 25.56 25.79 24.6M
2025-05-29 25.78 25.93 25.66 25.71 21.2M
2025-05-28 25.59 25.79 25.44 25.68 22.4M
2025-05-27 25.61 25.86 25.54 25.55 18.7M
2025-05-26 25.67 25.88 25.52 25.65 22.1M
2025-05-23 25.62 26.10 25.62 25.65 35.3M
2025-05-22 25.51 25.80 25.51 25.65 28.8M
2025-05-21 25.32 25.75 25.32 25.68 46.9M
2025-05-20 25.11 25.25 25.11 25.23 17.9M
2025-05-19 25.11 25.18 25.01 25.09 17.1M
2025-05-16 25.30 25.45 25.08 25.09 26.8M
2025-05-15 25.56 25.75 25.31 25.33 35.8M
2025-05-14 25.23 25.84 25.22 25.72 59.9M
2025-05-13 25.20 25.38 25.13 25.16 42.2M
2025-05-12 25.10 25.14 24.91 25.12 34.2M
2025-05-09 25.16 25.25 24.95 24.98 30.9M
2025-05-08 24.97 25.07 24.90 24.99 24.9M
2025-05-07 25.25 25.33 24.92 25.02 36.3M
2025-05-06 24.84 24.97 24.54 24.90 41.5M
2025-04-30 25.05 25.22 24.93 25.02 32.3M
2025-04-29 25.60 25.76 25.09 25.11 33.1M
2025-04-28 25.27 25.95 25.20 25.73 35.1M
2025-04-25 25.12 25.29 25.07 25.29 23.1M
2025-04-24 24.98 25.18 24.91 25.09 23.6M
2025-04-23 25.10 25.24 25.00 25.14 26.1M
2025-04-22 24.87 25.12 24.82 24.97 18.2M
2025-04-21 24.96 25.09 24.88 24.92 27.8M
2025-04-18 24.86 25.27 24.86 25.15 34.4M
2025-04-17 24.89 24.95 24.69 24.82 22.3M
2025-04-16 24.75 24.75 24.52 24.74 29.2M
2025-04-15 24.70 24.78 24.55 24.76 22.1M
2025-04-14 24.30 24.81 24.26 24.70 35.3M
2025-04-11 24.43 24.43 24.16 24.24 29.8M
2025-04-10 24.80 24.80 24.34 24.44 40.1M
2025-04-09 23.76 24.27 23.55 24.27 60.2M
2025-04-08 23.46 24.35 23.34 24.34 67.3M
2025-04-07 23.11 23.85 23.11 23.23 105.2M
2025-04-03 25.50 25.73 25.45 25.68 37.2M
2025-04-02 26.59 26.63 25.88 25.96 52.7M
2025-04-01 26.27 26.59 26.26 26.52 54.3M
2025-03-31 25.79 26.10 25.61 25.97 38.2M
2025-03-28 26.00 26.06 25.71 25.79 44.9M
2025-03-27 26.40 26.53 26.23 26.40 32.9M
2025-03-26 26.55 26.64 26.25 26.29 34.5M
2025-03-25 26.40 26.55 26.26 26.53 32.4M
2025-03-24 26.10 26.42 26.01 26.40 43.4M
2025-03-21 26.15 26.53 26.01 26.08 58.5M
2025-03-20 25.66 26.09 25.66 26.02 39.5M
2025-03-19 25.48 25.77 25.44 25.73 25.9M
2025-03-18 25.73 25.76 25.52 25.66 23.7M
2025-03-17 25.91 26.03 25.71 25.72 38.3M
2025-03-14 25.52 25.72 25.52 25.64 33.2M
2025-03-13 25.40 25.85 25.34 25.64 54.5M
2025-03-12 25.18 25.36 25.07 25.29 28.6M
2025-03-11 24.76 25.18 24.72 25.16 29.9M
2025-03-10 24.88 25.14 24.84 25.02 32.8M
2025-03-07 24.75 25.05 24.68 24.90 43.4M
2025-03-06 24.50 24.85 24.30 24.85 52.5M
2025-03-05 24.59 24.80 24.58 24.70 37.2M
2025-03-04 25.20 25.20 24.76 24.80 69.8M
2025-03-03 25.95 26.00 25.50 25.55 36.8M
2025-02-28 25.79 26.15 25.72 25.85 49.9M
2025-02-27 25.40 25.85 25.20 25.74 56.7M
2025-02-26 25.23 25.47 25.20 25.45 42.8M
2025-02-25 25.69 25.70 25.52 25.58 34.9M
2025-02-24 26.00 26.11 25.60 25.69 83.3M
2025-02-21 26.60 26.61 26.25 26.37 43.7M
2025-02-20 26.46 26.60 26.36 26.51 31.1M
2025-02-19 26.67 26.74 26.40 26.46 37.8M
2025-02-18 26.60 26.94 26.53 26.67 50.6M
2025-02-17 26.85 26.86 26.50 26.55 48.2M
2025-02-14 27.04 27.05 26.89 26.91 26.5M
2025-02-13 26.93 27.10 26.81 27.00 36.9M
2025-02-12 27.55 27.56 27.11 27.25 39.8M
2025-02-11 27.15 27.53 27.15 27.50 49.5M
2025-02-10 27.05 27.19 26.93 27.05 34.8M
2025-02-07 26.98 27.12 26.81 27.01 40.4M
2025-02-06 26.92 27.09 26.87 27.08 26.8M
2025-02-05 27.30 27.36 26.88 27.04 37.0M
2025-01-27 27.03 27.59 26.98 27.51 35.0M
2025-01-24 27.43 27.45 26.91 27.22 50.1M
2025-01-23 27.70 28.03 27.46 27.60 40.6M
2025-01-22 27.50 27.78 27.41 27.60 30.2M
2025-01-21 28.23 28.28 27.61 27.74 47.1M
2025-01-20 29.12 29.23 28.22 28.41 57.4M
2025-01-17 29.28 29.56 29.07 29.12 31.9M
2025-01-16 29.08 29.50 28.97 29.45 58.9M
2025-01-15 28.70 29.13 28.54 28.72 29.7M
2025-01-14 28.83 28.95 28.60 28.91 39.2M
2025-01-13 28.88 29.44 28.62 28.83 52.1M
2025-01-10 28.69 28.72 28.09 28.25 26.9M
2025-01-09 28.80 28.86 28.43 28.58 29.0M
2025-01-08 28.91 29.40 28.72 29.11 43.4M
2025-01-07 28.36 28.74 28.25 28.74 29.3M
2025-01-06 29.42 29.49 28.50 28.65 43.0M
2025-01-03 29.10 29.62 29.04 29.09 46.6M
2025-01-02 29.56 29.72 28.65 28.88 49.3M