招商南油
sh601975 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）
4.51
涨跌幅
-0.44%
成交量
143,561,900 股
成交额
651,997,440 元
换手率
3.07%
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 | 4.49 | 4.51 | 4.63 | 4.45 | -0.44% | 143,561,900 | 651,997,440 | 3.07 |
| 2026-10-13 | 4.42 | 4.53 | 4.63 | 4.29 | +3.42% | 251,596,000 | 1,120,017,408 | 5.38 |
| 2026-10-12 | 4.73 | 4.38 | 4.75 | 4.37 | -8.37% | 291,619,700 | 1,299,328,384 | 6.23 |
| 2026-10-09 | 4.98 | 4.78 | 5.08 | 4.54 | -3.82% | 432,855,400 | 2,059,249,536 | 9.25 |
| 2026-10-08 | 4.70 | 4.97 | 4.97 | 4.68 | +9.96% | 297,276,300 | 1,466,802,816 | 6.35 |
| 2026-09-30 | 4.43 | 4.52 | 4.61 | 4.42 | +2.03% | 138,064,900 | 628,312,128 | 2.95 |
| 2026-09-29 | 4.50 | 4.43 | 4.53 | 4.39 | -1.99% | 122,526,900 | 544,728,320 | 2.62 |
| 2026-09-28 | 4.52 | 4.52 | 4.60 | 4.39 | +1.12% | 149,630,200 | 675,380,736 | 3.20 |
| 2026-09-24 | 4.42 | 4.47 | 4.52 | 4.41 | +1.13% | 137,170,800 | 613,350,592 | 2.93 |
| 2026-09-23 | 4.54 | 4.42 | 4.55 | 4.36 | -3.49% | 183,162,600 | 810,836,096 | 3.91 |
| 2026-09-22 | 4.75 | 4.58 | 4.76 | 4.49 | -5.57% | 269,888,900 | 1,235,073,664 | 5.77 |
| 2026-09-21 | 4.65 | 4.85 | 4.87 | 4.57 | +4.53% | 217,811,400 | 1,040,113,856 | 4.65 |
| 2026-09-18 | 4.50 | 4.64 | 4.72 | 4.41 | +0.87% | 225,824,700 | 1,035,666,816 | 4.83 |
| 2026-09-17 | 4.48 | 4.60 | 4.68 | 4.40 | +3.60% | 256,047,400 | 1,162,908,032 | 5.47 |
| 2026-09-16 | 4.68 | 4.44 | 4.70 | 4.39 | -3.90% | 260,158,200 | 1,167,523,968 | 5.56 |
| 2026-09-15 | 4.61 | 4.62 | 4.72 | 4.50 | +0.87% | 170,887,900 | 792,916,352 | 3.65 |
| 2026-09-14 | 4.74 | 4.58 | 4.90 | 4.55 | -1.51% | 228,024,700 | 1,069,963,200 | 4.87 |
| 2026-09-11 | 4.90 | 4.65 | 4.95 | 4.61 | -3.73% | 201,362,700 | 947,886,336 | 4.30 |
| 2026-09-10 | 4.88 | 4.83 | 4.97 | 4.73 | +0.42% | 252,482,800 | 1,217,625,856 | 5.39 |
| 2026-09-09 | 4.65 | 4.81 | 4.85 | 4.58 | +3.22% | 263,997,200 | 1,254,712,960 | 5.64 |
| 2026-09-08 | 4.56 | 4.66 | 4.70 | 4.47 | +4.72% | 220,235,600 | 1,017,700,608 | 4.71 |
| 2026-09-07 | 4.52 | 4.45 | 4.57 | 4.42 | -0.67% | 183,110,700 | 821,500,928 | 3.91 |
| 2026-09-04 | 4.40 | 4.48 | 4.57 | 4.35 | +4.67% | 299,025,500 | 1,339,769,856 | 6.39 |
| 2026-09-03 | 4.10 | 4.28 | 4.39 | 4.09 | +4.90% | 251,483,500 | 1,078,813,440 | 5.37 |
| 2026-09-02 | 4.22 | 4.08 | 4.24 | 4.02 | -1.69% | 157,509,400 | 646,826,368 | 3.37 |
| 2026-09-01 | 4.24 | 4.15 | 4.30 | 4.14 | -1.89% | 128,238,500 | 540,600,704 | 2.74 |
| 2026-08-31 | 4.13 | 4.23 | 4.27 | 4.11 | +1.93% | 207,381,300 | 871,663,936 | 4.43 |
| 2026-08-28 | 4.08 | 4.15 | 4.19 | 4.04 | +4.53% | 241,990,200 | 1,000,179,904 | 5.17 |
| 2026-08-27 | 3.90 | 3.97 | 3.98 | 3.88 | +0.25% | 140,537,400 | 552,376,576 | 3.00 |
| 2026-08-26 | 3.94 | 3.96 | 4.07 | 3.88 | -1.98% | 169,892,500 | 677,643,136 | 3.63 |
需要全历史数据与程序化访问？
查看 招商南油 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=sh601975 获取全部历史日线。