当前位置: 爱股网 > 股票行情 > 中国海油(600938)股票行情

中国海油(600938)股票行情

中国海油(600938)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	40.57	40.93	0.35	0.86%	40.28	41.20	637085	259887.95	2.13%
2026-03-25	40.76	40.58	-1.37	-3.27%	39.52	40.88	1036304	417581.94	3.47%
2026-03-24	40.92	41.95	-0.15	-0.36%	40.92	42.00	806824	335421.56	2.70%
2026-03-23	42.28	42.10	0.19	0.45%	41.72	43.20	1027313	434293.44	3.44%
2026-03-20	40.35	41.91	-0.33	-0.78%	40.31	42.33	925306	384107.25	3.09%
2026-03-19	41.32	42.24	2.34	5.86%	40.80	42.40	1362304	566572.06	4.56%
2026-03-18	39.95	39.90	-0.56	-1.38%	38.60	40.19	865980	341590.06	2.90%
2026-03-17	40.51	40.46	-0.75	-1.82%	39.90	41.36	847840	343718.44	2.84%
2026-03-16	42.20	41.21	-0.79	-1.88%	41.17	42.88	791047	332369.00	2.65%
2026-03-13	43.50	42.00	-1.00	-2.33%	41.40	43.66	1199884	510163.56	4.01%
2026-03-12	42.62	43.00	1.24	2.97%	41.65	43.25	1495555	637529.38	5.00%
2026-03-11	40.20	41.76	0.78	1.90%	40.20	42.08	1208100	496374.53	4.04%
2026-03-10	39.03	40.98	-2.38	-5.49%	39.03	41.66	1651586	664685.06	5.52%
2026-03-09	44.54	43.36	2.87	7.09%	43.00	44.54	2134154	941187.00	7.14%
2026-03-06	40.67	40.49	-1.11	-2.67%	39.66	42.38	1227185	497803.00	4.10%
2026-03-05	42.00	41.60	-1.25	-2.92%	40.56	42.85	1687170	704761.38	5.64%
2026-03-04	44.50	42.85	-0.56	-1.29%	39.07	44.50	2625236	1110664.38	8.78%
2026-03-03	41.79	43.41	3.95	10.01%	41.00	43.41	2532802	1083747.75	8.47%
2026-03-02	39.46	39.46	3.59	10.01%	37.90	39.46	1772719	693198.12	5.93%
2026-02-27	35.48	35.87	0.40	1.13%	35.29	35.93	335828	119629.05	1.12%
2026-02-26	36.11	35.47	-0.92	-2.53%	35.40	36.46	447882	160290.75	1.50%
2026-02-25	37.30	36.39	-0.83	-2.23%	35.85	37.30	835455	306471.19	2.79%
2026-02-24	35.80	37.22	2.83	8.23%	35.78	37.26	869021	320132.91	2.91%
2026-02-13	34.50	34.39	-1.15	-3.24%	34.06	34.75	361054	124256.78	1.21%
2026-02-12	35.02	35.54	0.71	2.04%	34.95	35.68	451580	159555.12	1.51%
2026-02-11	34.28	34.83	0.51	1.49%	33.91	34.98	411834	142156.00	1.38%
2026-02-10	34.29	34.32	0.23	0.67%	34.26	34.86	342298	118130.88	1.14%
2026-02-09	34.20	34.09	-0.21	-0.61%	33.93	34.41	321419	109559.48	1.07%
2026-02-06	32.80	34.30	0.62	1.84%	32.72	34.56	510867	172384.03	1.71%
2026-02-05	34.34	33.68	-0.33	-0.97%	33.33	34.70	441988	149286.69	1.48%
2026-02-04	34.45	34.01	0.23	0.68%	33.80	34.66	435708	148761.17	1.46%
2026-02-03	33.19	33.78	0.25	0.75%	33.05	33.80	433872	145217.88	1.45%
2026-02-02	33.85	33.53	-1.99	-5.60%	33.53	34.99	868004	295825.19	2.90%
2026-01-30	36.42	35.52	-0.90	-2.47%	34.50	36.77	940678	333621.75	3.15%
2026-01-29	36.61	36.42	0.85	2.39%	35.27	36.90	1209332	437239.75	4.04%
2026-01-28	33.93	35.57	2.32	6.98%	33.92	36.22	1175619	414574.06	3.93%
2026-01-27	33.34	33.25	-0.24	-0.72%	32.88	34.04	747488	250140.59	2.50%
2026-01-26	31.90	33.49	2.09	6.66%	31.90	33.60	877603	289820.72	2.94%
2026-01-23	31.81	31.40	-0.42	-1.32%	30.99	31.81	562010	176704.58	1.88%
2026-01-22	30.85	31.82	1.26	4.12%	30.81	32.39	855923	272929.56	2.86%
2026-01-21	29.63	30.56	0.92	3.10%	29.63	30.59	627473	189644.16	2.10%
2026-01-20	29.45	29.64	0.21	0.71%	29.38	29.78	284488	84102.76	0.95%
2026-01-19	29.28	29.43	0.10	0.34%	29.16	29.68	319392	94119.38	1.07%
2026-01-16	29.60	29.33	-0.71	-2.36%	29.11	30.08	470891	139202.75	1.57%
2026-01-15	29.40	30.04	0.47	1.59%	29.30	30.44	591522	178031.55	1.98%
2026-01-14	29.89	29.57	-0.06	-0.20%	29.36	30.10	675132	200714.28	2.26%
2026-01-13	28.63	29.63	1.02	3.57%	28.62	29.90	785300	230850.53	2.63%
2026-01-12	28.77	28.61	-0.13	-0.45%	28.52	28.81	338722	96938.08	1.13%
2026-01-09	28.80	28.74	0.35	1.23%	28.52	28.94	478519	137282.41	1.60%
2026-01-08	28.45	28.39	-0.20	-0.70%	28.31	28.54	343943	97624.96	1.15%
2026-01-07	29.45	28.59	-1.20	-4.03%	28.29	29.48	1021011	292983.28	3.41%
2026-01-06	29.04	29.79	0.75	2.58%	28.88	29.88	581339	171141.12	1.94%
2026-01-05	30.36	29.04	-1.14	-3.78%	28.72	30.44	937240	273107.09	3.13%
2025-12-31	29.92	30.18	0.32	1.07%	29.82	30.36	444047	133936.62	1.49%
2025-12-30	28.93	29.86	0.92	3.18%	28.88	30.08	585026	173199.89	1.96%
2025-12-29	28.20	28.94	0.63	2.23%	28.17	29.04	482839	138991.41	1.61%
2025-12-26	28.11	28.31	0.18	0.64%	28.05	28.40	273515	77402.30	0.91%
2025-12-25	28.12	28.13	0.02	0.07%	28.03	28.31	240556	67866.32	0.80%
2025-12-24	28.10	28.11	0.00	0.00%	27.81	28.12	244369	68420.12	0.82%
2025-12-23	27.77	28.11	0.46	1.66%	27.71	28.18	433190	121307.43	1.45%
2025-12-22	27.80	27.65	-0.14	-0.50%	27.35	27.83	479878	132004.80	1.60%
2025-12-19	28.50	27.79	-0.78	-2.73%	27.76	28.56	574950	160836.72	1.92%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58