控制台 登录/注册

中国石油

sh601857 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）
12.55
涨跌幅
+2.45%
成交量
171,158,100 股
成交额
2,130,018,560 元
换手率
0.11%
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 12.25 12.55 12.57 12.15 +2.45% 171,158,100 2,130,018,560 0.11
2026-10-13 11.79 12.25 12.27 11.78 +2.94% 195,334,700 2,372,048,896 0.12
2026-10-12 11.60 11.90 11.90 11.57 +2.59% 142,752,300 1,684,463,872 0.09
2026-10-09 11.58 11.60 11.85 11.56 +0.09% 171,902,100 2,015,175,296 0.11
2026-10-08 11.20 11.59 11.66 11.18 +3.39% 154,596,100 1,781,854,592 0.10
2026-09-30 11.12 11.21 11.27 11.07 +0.81% 109,173,400 1,224,070,272 0.07
2026-09-29 11.18 11.12 11.26 11.00 -0.63% 112,330,100 1,249,374,208 0.07
2026-09-28 10.92 11.19 11.22 10.83 +2.19% 163,104,900 1,807,224,576 0.10
2026-09-24 10.69 10.95 11.04 10.68 +2.24% 158,043,500 1,722,180,096 0.10
2026-09-23 10.80 10.71 10.82 10.66 -0.74% 85,547,400 917,859,392 0.05
2026-09-22 10.58 10.79 10.85 10.51 +1.12% 115,671,700 1,237,615,488 0.07
2026-09-21 10.52 10.67 10.70 10.42 +1.04% 133,535,600 1,407,811,584 0.08
2026-09-18 10.53 10.56 10.63 10.44 -0.56% 118,875,800 1,253,586,944 0.07
2026-09-17 10.70 10.62 10.76 10.53 -1.76% 115,331,500 1,225,927,296 0.07
2026-09-16 10.92 10.81 10.96 10.72 -2.70% 113,251,300 1,225,614,720 0.07
2026-09-15 11.08 11.11 11.14 10.93 +0.63% 87,556,400 968,661,504 0.05
2026-09-14 11.31 11.04 11.42 11.00 -1.78% 139,345,600 1,553,101,440 0.09
2026-09-11 11.41 11.24 11.46 11.18 -0.27% 197,589,500 2,236,438,016 0.12
2026-09-10 11.40 11.27 11.51 11.24 -0.44% 116,843,500 1,328,353,536 0.07
2026-09-09 11.33 11.32 11.48 11.18 +0.18% 119,202,600 1,351,581,696 0.07
2026-09-08 11.01 11.30 11.30 10.99 +2.54% 128,273,100 1,435,598,720 0.08
2026-09-07 11.20 11.02 11.28 10.89 -1.34% 132,264,900 1,462,336,640 0.08
2026-09-04 11.20 11.17 11.35 11.13 -0.36% 91,462,400 1,026,531,008 0.06
2026-09-03 11.20 11.21 11.40 11.16 -0.44% 93,816,400 1,057,475,200 0.06
2026-09-02 11.58 11.26 11.63 11.23 -1.49% 143,045,700 1,631,357,696 0.09
2026-09-01 11.46 11.43 11.56 11.39 +0.09% 113,653,700 1,304,578,816 0.07
2026-08-31 11.39 11.42 11.51 11.32 +1.69% 141,912,300 1,621,111,936 0.09
2026-08-28 11.12 11.23 11.27 11.08 +1.35% 99,283,000 1,110,042,880 0.06
2026-08-27 11.03 11.08 11.15 10.94 +0.64% 122,102,600 1,348,517,760 0.08
2026-08-26 10.90 11.01 11.14 10.82 -1.61% 109,698,000 1,209,376,768 0.07
需要全历史数据与程序化访问？ 查看 中国石油 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=sh601857 获取全部历史日线。