中油工程
sh600339 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.38
涨跌幅
+2.42%
成交量
73,899,300 股
成交额
250,573,136 元
换手率
1.32%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.30 | 3.38 | 3.45 | 3.29 | +2.42% | 73,899,300 | 250,573,136 | 1.32 |
| 2026-10-13 | 3.25 | 3.30 | 3.31 | 3.22 | +1.23% | 44,446,700 | 145,469,184 | 0.80 |
| 2026-10-12 | 3.33 | 3.26 | 3.36 | 3.23 | -2.69% | 55,535,700 | 182,109,472 | 0.99 |
| 2026-10-09 | 3.36 | 3.35 | 3.41 | 3.33 | -0.59% | 69,163,000 | 233,112,368 | 1.24 |
| 2026-10-08 | 3.24 | 3.37 | 3.40 | 3.24 | +4.01% | 90,852,800 | 304,095,808 | 1.63 |
| 2026-09-30 | 3.20 | 3.24 | 3.24 | 3.19 | +0.93% | 23,606,300 | 76,027,232 | 0.42 |
| 2026-09-29 | 3.20 | 3.21 | 3.24 | 3.19 | +0.00% | 32,700,800 | 105,132,312 | 0.59 |
| 2026-09-28 | 3.23 | 3.21 | 3.23 | 3.17 | -0.62% | 32,232,200 | 102,940,976 | 0.58 |
| 2026-09-24 | 3.26 | 3.23 | 3.27 | 3.20 | -0.62% | 33,743,800 | 109,009,336 | 0.60 |
| 2026-09-23 | 3.33 | 3.25 | 3.34 | 3.23 | -2.69% | 44,312,700 | 144,918,640 | 0.79 |
| 2026-09-22 | 3.37 | 3.34 | 3.39 | 3.32 | -1.47% | 39,932,300 | 133,609,672 | 0.72 |
| 2026-09-21 | 3.28 | 3.39 | 3.40 | 3.27 | +2.73% | 52,121,800 | 174,506,736 | 0.93 |
| 2026-09-18 | 3.25 | 3.30 | 3.31 | 3.23 | +0.92% | 36,952,700 | 121,345,216 | 0.66 |
| 2026-09-17 | 3.30 | 3.27 | 3.30 | 3.23 | -1.80% | 45,936,900 | 149,941,808 | 0.82 |
| 2026-09-16 | 3.31 | 3.33 | 3.34 | 3.28 | +1.22% | 44,165,700 | 146,334,016 | 0.79 |
| 2026-09-15 | 3.34 | 3.29 | 3.35 | 3.28 | -1.50% | 44,364,800 | 146,448,128 | 0.79 |
| 2026-09-14 | 3.39 | 3.34 | 3.42 | 3.30 | +0.00% | 46,484,400 | 155,751,072 | 0.83 |
| 2026-09-11 | 3.52 | 3.34 | 3.53 | 3.33 | -3.47% | 68,944,900 | 234,090,864 | 1.23 |
| 2026-09-10 | 3.51 | 3.46 | 3.53 | 3.44 | -0.57% | 46,323,200 | 161,292,224 | 0.83 |
| 2026-09-09 | 3.49 | 3.48 | 3.53 | 3.46 | -0.29% | 46,430,500 | 161,964,240 | 0.83 |
| 2026-09-08 | 3.35 | 3.49 | 3.50 | 3.33 | +4.18% | 72,227,000 | 247,920,496 | 1.29 |
| 2026-09-07 | 3.36 | 3.35 | 3.38 | 3.31 | -0.30% | 41,922,000 | 140,227,392 | 0.75 |
| 2026-09-04 | 3.33 | 3.36 | 3.40 | 3.33 | +0.90% | 46,421,300 | 156,559,872 | 0.83 |
| 2026-09-03 | 3.32 | 3.33 | 3.39 | 3.32 | -0.89% | 45,496,800 | 152,292,416 | 0.81 |
| 2026-09-02 | 3.51 | 3.36 | 3.54 | 3.33 | -2.33% | 76,582,800 | 260,946,208 | 1.37 |
| 2026-09-01 | 3.43 | 3.44 | 3.49 | 3.42 | +0.58% | 57,009,300 | 197,117,840 | 1.02 |
| 2026-08-31 | 3.50 | 3.42 | 3.51 | 3.39 | -1.16% | 52,540,800 | 179,995,520 | 0.94 |
| 2026-08-28 | 3.39 | 3.46 | 3.48 | 3.38 | +2.37% | 70,194,200 | 241,135,104 | 1.26 |
| 2026-08-27 | 3.36 | 3.38 | 3.39 | 3.29 | -0.88% | 65,006,000 | 217,094,320 | 1.16 |
| 2026-08-26 | 3.37 | 3.41 | 3.41 | 3.34 | +0.00% | 38,985,100 | 132,037,936 | 0.70 |
需要全历史数据与程序化访问？
查看 中油工程 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600339 获取全部历史日线。