海油工程

sh600583 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）

6.72

涨跌幅

+4.19%

成交量

69,254,600 股

成交额

463,198,016 元

换手率

1.57%

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	6.45	6.72	6.79	6.43	+4.19%	69,254,600	463,198,016	1.57
2026-10-13	6.38	6.45	6.50	6.28	+1.42%	37,138,400	238,904,672	0.84
2026-10-12	6.57	6.36	6.60	6.33	-3.49%	39,333,600	253,404,672	0.89
2026-10-09	6.58	6.59	6.70	6.51	-0.30%	43,233,700	284,763,712	0.98
2026-10-08	6.65	6.61	6.80	6.56	-0.15%	59,475,900	397,270,528	1.35
2026-09-30	6.56	6.62	6.68	6.49	+1.38%	41,109,500	271,813,600	0.93
2026-09-29	6.47	6.53	6.67	6.47	+0.46%	49,569,800	324,902,464	1.12
2026-09-28	6.47	6.50	6.54	6.31	-0.31%	65,953,200	425,784,096	1.49
2026-09-24	6.39	6.52	6.52	6.36	+2.52%	52,563,200	338,759,232	1.19
2026-09-23	6.43	6.36	6.47	6.31	-1.40%	29,895,900	190,372,736	0.68
2026-09-22	6.50	6.45	6.55	6.37	-1.23%	48,907,700	316,121,504	1.11
2026-09-21	6.03	6.53	6.58	6.01	+7.76%	90,412,800	575,823,552	2.04
2026-09-18	6.03	6.06	6.15	5.98	-0.33%	25,895,200	157,247,424	0.59
2026-09-17	6.04	6.08	6.09	5.99	-0.33%	21,708,500	131,313,088	0.49
2026-09-16	6.10	6.10	6.15	6.02	+0.49%	26,759,400	162,706,288	0.61
2026-09-15	6.05	6.07	6.10	5.94	+0.83%	23,408,700	141,154,608	0.53
2026-09-14	6.05	6.02	6.09	5.89	+0.50%	30,676,900	183,607,712	0.69
2026-09-11	6.20	5.99	6.22	5.95	-2.60%	38,064,000	230,668,592	0.86
2026-09-10	6.30	6.15	6.32	6.11	-0.97%	26,205,900	162,005,536	0.59
2026-09-09	6.22	6.21	6.30	6.18	+0.16%	26,923,500	167,897,808	0.61
2026-09-08	6.04	6.20	6.21	6.03	+2.82%	25,216,900	154,975,504	0.57
2026-09-07	6.13	6.03	6.15	6.00	-1.95%	22,715,100	137,694,512	0.51
2026-09-04	6.08	6.15	6.20	6.07	+0.65%	28,361,800	174,752,832	0.64
2026-09-03	6.02	6.11	6.14	6.00	+0.99%	31,401,300	190,868,784	0.71
2026-09-02	6.39	6.05	6.40	6.01	-3.66%	64,454,800	394,113,216	1.46
2026-09-01	6.16	6.28	6.38	6.15	+1.95%	61,131,700	385,028,640	1.38
2026-08-31	6.20	6.16	6.22	6.11	+0.16%	33,071,400	203,947,056	0.75
2026-08-28	6.10	6.15	6.19	6.06	+0.65%	27,326,200	167,828,432	0.62
2026-08-27	5.99	6.11	6.14	5.96	+1.83%	30,726,400	186,192,112	0.69
2026-08-26	5.95	6.00	6.04	5.92	-0.99%	33,246,200	199,422,208	0.75

需要全历史数据与程序化访问？查看海油工程日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600583 获取全部历史日线。