林洋能源
sh601222 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）
6.06
涨跌幅
-0.66%
成交量
16,931,900 股
成交额
102,836,136 元
换手率
0.83%
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 | 6.12 | 6.06 | 6.13 | 6.04 | -0.66% | 16,931,900 | 102,836,136 | 0.83 |
| 2026-10-13 | 6.08 | 6.10 | 6.13 | 6.01 | -0.33% | 28,413,700 | 173,058,608 | 1.39 |
| 2026-10-12 | 6.08 | 6.12 | 6.18 | 6.05 | +1.32% | 29,460,800 | 180,752,672 | 1.44 |
| 2026-10-09 | 6.06 | 6.04 | 6.13 | 6.03 | +0.00% | 27,426,300 | 166,461,040 | 1.34 |
| 2026-10-08 | 6.00 | 6.04 | 6.13 | 5.98 | +1.68% | 29,693,100 | 180,101,360 | 1.45 |
| 2026-09-30 | 5.92 | 5.94 | 6.02 | 5.90 | +0.51% | 20,428,200 | 121,666,088 | 1.00 |
| 2026-09-29 | 5.82 | 5.91 | 5.95 | 5.82 | +1.03% | 16,331,600 | 96,408,064 | 0.80 |
| 2026-09-28 | 5.86 | 5.85 | 5.94 | 5.80 | -0.51% | 13,222,400 | 77,416,600 | 0.65 |
| 2026-09-24 | 5.94 | 5.88 | 5.98 | 5.87 | -1.51% | 12,327,800 | 72,859,408 | 0.60 |
| 2026-09-23 | 5.95 | 5.97 | 6.00 | 5.93 | +0.17% | 13,276,100 | 79,309,504 | 0.65 |
| 2026-09-22 | 5.99 | 5.96 | 6.06 | 5.95 | -0.33% | 14,896,600 | 89,315,848 | 0.73 |
| 2026-09-21 | 5.95 | 5.98 | 6.02 | 5.92 | +0.67% | 16,356,800 | 97,975,072 | 0.80 |
| 2026-09-18 | 5.87 | 5.94 | 5.97 | 5.87 | +1.19% | 16,054,800 | 95,256,016 | 0.79 |
| 2026-09-17 | 5.85 | 5.87 | 5.89 | 5.80 | -0.51% | 16,818,600 | 98,145,520 | 0.82 |
| 2026-09-16 | 5.83 | 5.90 | 5.90 | 5.78 | +0.68% | 18,963,000 | 110,817,120 | 0.93 |
| 2026-09-15 | 5.93 | 5.86 | 5.94 | 5.84 | -1.35% | 16,395,400 | 96,418,496 | 0.80 |
| 2026-09-14 | 5.92 | 5.94 | 6.00 | 5.87 | +0.17% | 16,693,700 | 98,989,632 | 0.82 |
| 2026-09-11 | 5.97 | 5.93 | 5.98 | 5.86 | -1.33% | 19,750,400 | 117,129,896 | 0.97 |
| 2026-09-10 | 6.03 | 6.01 | 6.03 | 5.94 | -0.66% | 15,128,000 | 90,644,288 | 0.74 |
| 2026-09-09 | 5.97 | 6.05 | 6.06 | 5.96 | +0.83% | 21,722,900 | 130,701,264 | 1.06 |
| 2026-09-08 | 5.97 | 6.00 | 6.03 | 5.95 | +0.67% | 21,439,200 | 128,633,032 | 1.05 |
| 2026-09-07 | 5.92 | 5.96 | 5.98 | 5.87 | +0.51% | 24,454,300 | 144,998,960 | 1.20 |
| 2026-09-04 | 6.05 | 5.93 | 6.06 | 5.90 | -1.17% | 37,595,600 | 224,810,160 | 1.84 |
| 2026-09-03 | 5.99 | 6.00 | 6.03 | 5.96 | +0.33% | 27,094,000 | 162,468,864 | 1.33 |
| 2026-09-02 | 5.96 | 5.98 | 6.02 | 5.92 | -0.83% | 33,931,700 | 202,656,800 | 1.66 |
| 2026-09-01 | 5.82 | 6.03 | 6.07 | 5.82 | +3.43% | 67,287,000 | 402,378,208 | 3.30 |
| 2026-08-31 | 5.92 | 5.83 | 5.92 | 5.74 | -4.27% | 80,251,000 | 466,464,320 | 3.93 |
| 2026-08-28 | 5.83 | 6.09 | 6.09 | 5.81 | +9.93% | 98,731,300 | 593,354,048 | 4.84 |
| 2026-08-27 | 5.55 | 5.54 | 5.57 | 5.46 | -0.36% | 16,005,100 | 88,095,488 | 0.78 |
| 2026-08-26 | 5.52 | 5.56 | 5.59 | 5.49 | +0.91% | 11,094,800 | 61,705,116 | 0.54 |
需要全历史数据与程序化访问？
查看 林洋能源 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=sh601222 获取全部历史日线。