石化油服

sh600871 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）

2.15

涨跌幅

+1.42%

成交量

177,996,700 股

成交额

384,484,800 元

换手率

1.31%

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	2.12	2.15	2.19	2.11	+1.42%	177,996,700	384,484,800	1.31
2026-10-13	2.09	2.12	2.13	2.07	+1.44%	113,088,700	237,225,872	0.83
2026-10-12	2.17	2.09	2.18	2.09	-4.13%	147,989,500	313,334,368	1.09
2026-10-09	2.16	2.18	2.19	2.15	+0.93%	120,988,600	262,694,688	0.89
2026-10-08	2.11	2.16	2.18	2.10	+2.86%	189,632,100	408,800,704	1.40
2026-09-30	2.08	2.10	2.11	2.07	+0.48%	62,597,900	130,841,984	0.46
2026-09-29	2.08	2.09	2.11	2.08	+0.00%	59,050,100	123,725,624	0.44
2026-09-28	2.11	2.09	2.12	2.07	-0.95%	85,352,600	177,984,352	0.63
2026-09-24	2.13	2.11	2.14	2.10	-0.47%	84,695,400	179,324,720	0.63
2026-09-23	2.17	2.12	2.18	2.12	-3.20%	137,173,700	293,077,568	1.01
2026-09-22	2.23	2.19	2.24	2.17	-2.67%	145,518,900	318,515,168	1.07
2026-09-21	2.16	2.25	2.25	2.15	+3.69%	141,231,800	311,907,232	1.04
2026-09-18	2.16	2.17	2.18	2.14	+0.00%	92,282,400	199,821,856	0.68
2026-09-17	2.21	2.17	2.22	2.14	-2.69%	140,949,700	306,119,936	1.04
2026-09-16	2.18	2.23	2.24	2.17	+2.76%	145,756,800	321,736,960	1.08
2026-09-15	2.20	2.17	2.21	2.16	-1.81%	127,666,100	278,158,272	0.94
2026-09-14	2.27	2.21	2.29	2.20	-1.34%	156,425,600	348,601,088	1.15
2026-09-11	2.35	2.24	2.36	2.22	-3.03%	176,514,500	399,236,512	1.30
2026-09-10	2.38	2.31	2.40	2.30	-1.28%	158,405,600	369,431,936	1.17
2026-09-09	2.34	2.34	2.37	2.31	-0.43%	154,662,300	361,368,960	1.14
2026-09-08	2.22	2.35	2.36	2.22	+5.38%	246,328,100	566,807,744	1.82
2026-09-07	2.22	2.23	2.24	2.20	+0.90%	100,496,500	223,249,376	0.74
2026-09-04	2.20	2.21	2.25	2.19	+0.91%	143,038,300	318,266,400	1.06
2026-09-03	2.20	2.19	2.25	2.19	-1.79%	168,459,400	372,534,048	1.24
2026-09-02	2.36	2.23	2.39	2.22	-2.62%	255,570,600	581,074,944	1.89
2026-09-01	2.29	2.29	2.32	2.28	+0.00%	117,108,500	269,391,552	0.86
2026-08-31	2.33	2.29	2.35	2.26	-1.29%	117,140,100	267,899,408	0.86
2026-08-28	2.26	2.32	2.32	2.26	+2.65%	151,735,800	348,347,424	1.12
2026-08-27	2.22	2.26	2.27	2.20	+1.35%	123,090,500	275,810,752	0.91
2026-08-26	2.21	2.23	2.24	2.18	+0.00%	95,571,900	211,860,912	0.71

需要全历史数据与程序化访问？查看石化油服日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600871 获取全部历史日线。