中国海油(600938)股票信息
| 股票代码 | 600938 |
| 股票名称 | 中国海油 |
| 最新价/元 | 30.07 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 0.27 |
| 买入/元 | 30.07 |
| 卖出/元 | 30.08 |
| 昨收/元 | 29.99 |
| 今开/元 | 30.49 |
| 最高/元 | 30.65 |
| 最低/元 | 29.83 |
| 成交量/手 | 730571.51 |
| 成交额/万 | 220976.33 |
| 股净值/元 | 11.57 |
| 市净率 | 1.99 |
| 总市值/万 | 142922571.63 |
| 流通值/万 | 8545448.52 |
| 换手率/% | 2.57 |
| 入市日期 | 2022-04-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
中国海油(600938)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 30.49 | 30.07 | 0.08 | 0.27 | 730571.51 | 220976.33 | 2.57 |
| 2024-10-10 | 28.76 | 29.99 | 1.12 | 3.88 | 867583.29 | 259480.36 | 3.05 |
| 2024-10-09 | 30.35 | 28.87 | -2.60 | -8.26 | 897802.39 | 263513.99 | 3.16 |
| 2024-10-08 | 33.06 | 31.47 | 1.42 | 4.73 | 1324235.06 | 416988.39 | 4.66 |
| 2024-09-30 | 28.38 | 30.05 | 2.28 | 8.21 | 1303669.22 | 382791.26 | 4.59 |
| 2024-09-27 | 27.40 | 27.77 | 0.00 | 0.00 | 588441.65 | 161911.62 | 2.07 |
| 2024-09-26 | 28.06 | 27.77 | -0.60 | -2.12 | 906487.35 | 251373.07 | 3.19 |
| 2024-09-25 | 28.40 | 28.37 | 0.41 | 1.47 | 572275.21 | 163640.83 | 2.01 |
| 2024-09-24 | 27.20 | 27.96 | 0.88 | 3.25 | 415875.15 | 114886.34 | 1.46 |
| 2024-09-23 | 26.72 | 27.08 | 0.31 | 1.16 | 272930.67 | 73741.78 | 0.96 |
| 2024-09-20 | 26.85 | 26.77 | 0.08 | 0.30 | 379391.93 | 101759.33 | 1.34 |
| 2024-09-19 | 26.30 | 26.69 | 0.38 | 1.44 | 392360.97 | 103424.18 | 1.38 |
| 2024-09-18 | 26.49 | 26.31 | 0.13 | 0.50 | 270055.04 | 71132.57 | 0.95 |
| 2024-09-13 | 25.75 | 26.18 | 0.69 | 2.71 | 472469.26 | 123762.02 | 1.66 |
| 2024-09-12 | 25.15 | 25.49 | 0.19 | 0.75 | 401368.05 | 101534.83 | 1.41 |
| 2024-09-11 | 25.01 | 25.30 | -0.52 | -2.01 | 670772.95 | 165468.30 | 2.36 |
| 2024-09-10 | 25.68 | 25.82 | 0.22 | 0.86 | 303793.01 | 78022.70 | 1.07 |
| 2024-09-09 | 26.00 | 25.60 | -0.96 | -3.61 | 475951.65 | 122085.15 | 1.67 |
| 2024-09-06 | 26.55 | 26.56 | -0.04 | -0.15 | 230071.40 | 61372.12 | 0.81 |
| 2024-09-05 | 26.75 | 26.60 | -0.15 | -0.56 | 316729.76 | 84447.53 | 1.11 |
| 2024-09-04 | 27.10 | 26.75 | -1.56 | -5.51 | 558103.69 | 150271.34 | 1.96 |
| 2024-09-03 | 28.99 | 28.31 | -0.59 | -2.04 | 407180.23 | 115973.85 | 1.43 |
| 2024-09-02 | 28.81 | 28.90 | -0.46 | -1.57 | 334767.91 | 96520.87 | 1.18 |
| 2024-08-30 | 29.05 | 29.36 | 0.36 | 1.24 | 381481.37 | 111542.15 | 1.34 |
| 2024-08-29 | 29.60 | 29.00 | -0.60 | -2.03 | 454870.95 | 132417.47 | 1.60 |
| 2024-08-28 | 29.17 | 29.60 | 0.21 | 0.72 | 410272.71 | 120690.80 | 1.44 |
| 2024-08-27 | 28.84 | 29.39 | 0.82 | 2.87 | 515204.80 | 150156.76 | 1.81 |
| 2024-08-26 | 28.39 | 28.57 | 0.64 | 2.29 | 329543.29 | 93797.75 | 1.16 |
| 2024-08-23 | 28.05 | 27.93 | 0.05 | 0.18 | 231111.02 | 64757.41 | 0.81 |
| 2024-08-22 | 27.81 | 27.88 | -0.24 | -0.85 | 241599.11 | 67180.16 | 0.85 |
| 2024-08-21 | 28.15 | 28.12 | -0.14 | -0.50 | 274227.70 | 76613.48 | 0.96 |
| 2024-08-20 | 28.85 | 28.26 | -0.74 | -2.55 | 386070.24 | 109607.51 | 1.36 |
| 2024-08-19 | 28.85 | 29.00 | -0.06 | -0.21 | 260029.22 | 75492.97 | 0.92 |
| 2024-08-16 | 28.67 | 29.06 | 0.51 | 1.79 | 342715.96 | 99288.23 | 1.21 |
| 2024-08-15 | 28.23 | 28.55 | 0.12 | 0.42 | 251443.00 | 71587.43 | 0.88 |
| 2024-08-14 | 28.25 | 28.43 | -0.03 | -0.11 | 224645.04 | 63726.21 | 0.79 |
| 2024-08-13 | 28.56 | 28.46 | 0.30 | 1.07 | 356537.64 | 101489.53 | 1.25 |
| 2024-08-12 | 28.30 | 28.16 | -0.11 | -0.39 | 266153.11 | 74970.24 | 0.94 |
| 2024-08-09 | 27.71 | 28.27 | 0.72 | 2.61 | 451909.53 | 127208.16 | 1.59 |
| 2024-08-08 | 27.80 | 27.55 | 0.06 | 0.22 | 386004.32 | 106870.84 | 1.36 |
| 2024-08-07 | 26.65 | 27.49 | 0.53 | 1.97 | 484219.57 | 132268.46 | 1.70 |
| 2024-08-06 | 27.15 | 26.96 | 0.09 | 0.34 | 436425.34 | 117726.90 | 1.54 |
| 2024-08-05 | 27.53 | 26.87 | -1.57 | -5.52 | 821911.55 | 222535.28 | 2.89 |
| 2024-08-02 | 28.91 | 28.44 | -0.95 | -3.23 | 440387.14 | 125847.00 | 1.55 |
| 2024-08-01 | 29.30 | 29.39 | 0.57 | 1.98 | 504807.21 | 149152.78 | 1.78 |
| 2024-07-31 | 27.87 | 28.82 | 0.75 | 2.67 | 585108.57 | 166957.98 | 2.06 |
| 2024-07-30 | 29.20 | 28.07 | -1.54 | -5.20 | 786674.87 | 223096.36 | 2.77 |
| 2024-07-29 | 28.75 | 29.61 | 0.68 | 2.35 | 490429.81 | 143567.31 | 1.73 |
| 2024-07-26 | 28.84 | 28.93 | -0.01 | -0.04 | 479821.17 | 139294.44 | 1.69 |
| 2024-07-25 | 30.43 | 28.94 | -1.47 | -4.83 | 724089.32 | 212543.51 | 2.55 |
| 2024-07-24 | 30.10 | 30.41 | 0.07 | 0.23 | 501375.46 | 152070.11 | 1.76 |
| 2024-07-23 | 30.54 | 30.34 | -0.41 | -1.33 | 397322.42 | 121190.83 | 1.40 |
| 2024-07-22 | 31.10 | 30.75 | -0.95 | -3.00 | 757182.39 | 231963.59 | 2.66 |
| 2024-07-19 | 32.67 | 31.70 | -1.28 | -3.88 | 625104.05 | 199647.89 | 2.20 |
| 2024-07-18 | 32.45 | 32.98 | 0.73 | 2.26 | 429184.65 | 140112.43 | 1.51 |
| 2024-07-17 | 33.80 | 32.25 | -1.66 | -4.90 | 794220.22 | 260526.11 | 2.79 |
| 2024-07-16 | 33.97 | 33.91 | 0.05 | 0.15 | 352107.37 | 119470.07 | 1.24 |
| 2024-07-15 | 33.00 | 33.86 | 0.60 | 1.80 | 374741.63 | 125527.54 | 1.32 |
| 2024-07-12 | 33.43 | 33.26 | 0.06 | 0.18 | 440343.89 | 147348.72 | 1.55 |
| 2024-07-11 | 34.00 | 33.80 | -0.09 | -0.27 | 468306.61 | 158061.00 | 1.65 |
| 2024-07-10 | 34.41 | 33.89 | -0.70 | -2.02 | 399932.28 | 136333.24 | 1.41 |
| 2024-07-09 | 34.52 | 34.59 | -0.18 | -0.52 | 388301.44 | 133665.02 | 1.37 |
| 2024-07-08 | 33.98 | 34.77 | 0.49 | 1.43 | 407922.08 | 140926.49 | 1.44 |
| 2024-07-05 | 35.18 | 34.28 | -0.80 | -2.28 | 561240.33 | 192843.03 | 1.97 |
| 2024-07-04 | 34.87 | 35.08 | 0.26 | 0.75 | 356120.04 | 124410.31 | 1.25 |
| 2024-07-03 | 35.17 | 34.82 | -0.32 | -0.91 | 513488.65 | 179223.97 | 1.81 |
| 2024-07-02 | 34.24 | 35.14 | 1.10 | 3.23 | 533794.14 | 185372.66 | 1.88 |
| 2024-07-01 | 32.91 | 34.04 | 1.04 | 3.15 | 581000.68 | 195204.58 | 2.04 |
| 2024-06-28 | 32.28 | 33.00 | 0.92 | 2.87 | 515580.84 | 168312.14 | 1.81 |
| 2024-06-27 | 31.96 | 32.08 | 0.10 | 0.31 | 344485.71 | 110207.91 | 1.21 |
| 2024-06-26 | 32.16 | 31.98 | -0.28 | -0.87 | 330914.32 | 105572.04 | 1.16 |
| 2024-06-25 | 32.75 | 32.26 | -0.21 | -0.65 | 438884.13 | 141801.17 | 1.54 |
| 2024-06-24 | 32.00 | 32.47 | 0.47 | 1.47 | 549958.06 | 179201.79 | 1.94 |
| 2024-06-21 | 32.04 | 32.00 | -0.04 | -0.13 | 496825.42 | 159206.73 | 1.75 |
| 2024-06-20 | 31.60 | 32.04 | 0.53 | 1.68 | 505651.80 | 161205.97 | 1.78 |
| 2024-06-19 | 30.65 | 31.51 | 1.01 | 3.31 | 569481.58 | 177734.09 | 2.00 |
| 2024-06-18 | 30.65 | 30.50 | 0.11 | 0.36 | 281516.00 | 85790.82 | 0.99 |
| 2024-06-17 | 30.61 | 30.39 | -0.32 | -1.04 | 301955.00 | 92174.72 | 1.06 |
| 2024-06-14 | 31.38 | 30.71 | -0.56 | -1.79 | 482409.62 | 149139.08 | 1.70 |
| 2024-06-13 | 31.39 | 31.27 | -0.15 | -0.48 | 685829.68 | 216287.35 | 2.41 |
| 2024-06-12 | 29.84 | 31.42 | 1.29 | 4.28 | 751273.38 | 231108.81 | 2.64 |
| 2024-06-11 | 30.58 | 30.13 | -0.06 | -0.20 | 542086.28 | 163747.01 | 1.91 |
| 2024-06-07 | 30.13 | 30.19 | 0.41 | 1.38 | 376363.94 | 113403.64 | 1.32 |
| 2024-06-06 | 29.30 | 29.78 | 0.63 | 2.16 | 540904.31 | 160613.31 | 1.90 |
| 2024-06-05 | 29.91 | 29.15 | -0.82 | -2.74 | 659818.70 | 194019.03 | 2.32 |
| 2024-06-04 | 29.16 | 29.97 | -0.03 | -0.10 | 551735.14 | 163477.33 | 1.94 |
| 2024-06-03 | 29.50 | 30.00 | 0.40 | 1.35 | 634740.12 | 192100.40 | 2.23 |
| 2024-05-31 | 29.40 | 29.60 | -0.02 | -0.07 | 309603.86 | 91549.69 | 1.09 |
| 2024-05-30 | 30.14 | 29.62 | -0.82 | -2.69 | 421143.35 | 126401.37 | 1.48 |
| 2024-05-29 | 29.66 | 30.44 | 0.99 | 3.36 | 811497.47 | 244239.26 | 2.86 |
| 2024-05-28 | 29.22 | 29.45 | 0.38 | 1.31 | 661692.95 | 196122.67 | 2.33 |
| 2024-05-27 | 28.46 | 29.07 | 0.73 | 2.58 | 544281.00 | 157674.74 | 1.92 |
| 2024-05-24 | 28.27 | 28.34 | 0.12 | 0.43 | 222633.12 | 63143.43 | 0.78 |
| 2024-05-23 | 28.28 | 28.22 | -0.24 | -0.84 | 274050.14 | 77467.71 | 0.96 |
| 2024-05-22 | 28.60 | 28.46 | -0.21 | -0.73 | 292041.50 | 83197.48 | 1.03 |
| 2024-05-21 | 28.86 | 28.67 | -0.36 | -1.24 | 295006.93 | 84922.17 | 1.04 |
| 2024-05-20 | 28.25 | 29.03 | 0.83 | 2.94 | 598386.60 | 171800.18 | 2.11 |
| 2024-05-17 | 28.36 | 28.20 | -0.06 | -0.21 | 382060.73 | 107492.48 | 1.34 |
| 2024-05-16 | 28.33 | 28.26 | -0.05 | -0.18 | 325499.34 | 92448.11 | 1.15 |
| 2024-05-15 | 28.70 | 28.31 | -0.49 | -1.70 | 363955.80 | 103410.10 | 1.28 |
日K线
周K线
月K线
