海油发展
sh600968 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）
4.08
涨跌幅
+3.82%
成交量
76,567,300 股
成交额
311,752,480 元
换手率
0.75%
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 | 3.94 | 4.08 | 4.15 | 3.93 | +3.82% | 76,567,300 | 311,752,480 | 0.75 |
| 2026-10-13 | 3.94 | 3.93 | 3.95 | 3.90 | +0.51% | 24,795,600 | 97,473,360 | 0.24 |
| 2026-10-12 | 3.96 | 3.91 | 3.99 | 3.90 | -1.76% | 47,244,000 | 186,105,296 | 0.46 |
| 2026-10-09 | 4.04 | 3.98 | 4.09 | 3.98 | -1.24% | 49,624,800 | 200,598,320 | 0.49 |
| 2026-10-08 | 3.92 | 4.03 | 4.04 | 3.91 | +2.81% | 59,271,800 | 237,135,760 | 0.58 |
| 2026-09-30 | 3.89 | 3.92 | 3.94 | 3.88 | +0.26% | 19,164,700 | 75,149,224 | 0.19 |
| 2026-09-29 | 3.85 | 3.91 | 3.92 | 3.84 | +1.30% | 26,353,100 | 102,484,264 | 0.26 |
| 2026-09-28 | 3.86 | 3.86 | 3.88 | 3.82 | -0.52% | 24,143,300 | 93,004,408 | 0.24 |
| 2026-09-24 | 3.87 | 3.88 | 3.91 | 3.84 | +0.78% | 27,494,300 | 106,759,536 | 0.27 |
| 2026-09-23 | 3.91 | 3.85 | 3.92 | 3.84 | -1.53% | 29,919,100 | 115,754,416 | 0.29 |
| 2026-09-22 | 3.98 | 3.91 | 4.00 | 3.90 | -2.49% | 35,128,500 | 138,044,064 | 0.35 |
| 2026-09-21 | 3.93 | 4.01 | 4.02 | 3.91 | +1.52% | 32,805,000 | 130,044,680 | 0.32 |
| 2026-09-18 | 3.95 | 3.95 | 3.97 | 3.90 | +0.00% | 27,399,700 | 107,914,272 | 0.27 |
| 2026-09-17 | 4.00 | 3.95 | 4.00 | 3.91 | -1.99% | 31,466,400 | 124,422,080 | 0.31 |
| 2026-09-16 | 4.02 | 4.03 | 4.06 | 3.97 | +0.25% | 38,168,800 | 153,322,560 | 0.38 |
| 2026-09-15 | 4.00 | 4.02 | 4.04 | 3.95 | +0.25% | 35,851,400 | 143,628,704 | 0.35 |
| 2026-09-14 | 4.01 | 4.01 | 4.04 | 3.96 | +0.50% | 33,422,700 | 133,628,984 | 0.33 |
| 2026-09-11 | 4.07 | 3.99 | 4.07 | 3.96 | -0.50% | 51,782,400 | 207,918,560 | 0.51 |
| 2026-09-10 | 4.12 | 4.01 | 4.14 | 4.00 | -1.47% | 44,852,400 | 181,496,400 | 0.44 |
| 2026-09-09 | 4.06 | 4.07 | 4.12 | 3.98 | +1.24% | 51,590,500 | 209,500,224 | 0.51 |
| 2026-09-08 | 3.89 | 4.02 | 4.03 | 3.89 | +3.08% | 50,330,200 | 200,377,600 | 0.50 |
| 2026-09-07 | 3.96 | 3.90 | 3.97 | 3.88 | -1.27% | 42,639,500 | 167,444,800 | 0.42 |
| 2026-09-04 | 3.93 | 3.95 | 3.97 | 3.90 | +0.77% | 30,133,500 | 118,812,656 | 0.30 |
| 2026-09-03 | 3.84 | 3.92 | 3.95 | 3.83 | +1.29% | 43,108,200 | 168,299,872 | 0.42 |
| 2026-09-02 | 4.02 | 3.87 | 4.03 | 3.85 | -2.52% | 72,874,400 | 285,961,536 | 0.72 |
| 2026-09-01 | 3.96 | 3.97 | 4.03 | 3.95 | +0.00% | 51,352,800 | 204,512,576 | 0.51 |
| 2026-08-31 | 3.95 | 3.97 | 3.99 | 3.89 | +0.76% | 50,475,800 | 199,138,976 | 0.50 |
| 2026-08-28 | 3.97 | 3.94 | 4.01 | 3.92 | -1.01% | 44,289,000 | 174,910,032 | 0.44 |
| 2026-08-27 | 3.87 | 3.98 | 3.99 | 3.86 | +2.05% | 48,237,500 | 189,129,840 | 0.47 |
| 2026-08-26 | 3.90 | 3.90 | 3.93 | 3.76 | -2.74% | 82,910,800 | 320,362,176 | 0.82 |
需要全历史数据与程序化访问？
查看 海油发展 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=sh600968 获取全部历史日线。