和顺石油
sh603353 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）
35.66
涨跌幅
-5.91%
成交量
9,598,200 股
成交额
351,654,912 元
换手率
5.63%
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 | 37.83 | 35.66 | 37.90 | 35.54 | -5.91% | 9,598,200 | 351,654,912 | 5.63 |
| 2026-10-13 | 33.26 | 37.90 | 37.90 | 32.85 | +10.01% | 9,608,500 | 342,433,504 | 5.64 |
| 2026-10-12 | 35.01 | 34.45 | 35.66 | 33.90 | -2.96% | 6,547,200 | 227,059,760 | 3.84 |
| 2026-10-09 | 36.99 | 35.50 | 36.99 | 34.20 | -4.39% | 5,919,100 | 209,733,616 | 3.47 |
| 2026-10-08 | 38.59 | 37.13 | 38.99 | 36.70 | -3.16% | 5,489,500 | 206,703,040 | 3.22 |
| 2026-09-30 | 40.55 | 38.34 | 40.78 | 37.98 | -5.45% | 6,786,200 | 264,486,704 | 3.98 |
| 2026-09-29 | 40.72 | 40.55 | 41.58 | 40.17 | -2.59% | 5,327,600 | 216,830,832 | 3.13 |
| 2026-09-28 | 43.76 | 41.63 | 44.00 | 41.19 | -5.75% | 8,526,300 | 359,189,856 | 5.00 |
| 2026-09-24 | 45.40 | 44.17 | 45.67 | 43.00 | -4.46% | 10,368,700 | 460,625,504 | 6.08 |
| 2026-09-23 | 49.00 | 46.23 | 50.60 | 46.00 | -6.59% | 10,146,900 | 480,356,640 | 5.95 |
| 2026-09-22 | 47.23 | 49.49 | 51.03 | 47.22 | +6.68% | 14,892,900 | 738,641,600 | 8.74 |
| 2026-09-21 | 49.28 | 46.39 | 51.66 | 46.00 | -4.45% | 16,329,800 | 782,840,256 | 9.58 |
| 2026-09-18 | 43.50 | 48.55 | 48.55 | 43.50 | +9.99% | 12,271,800 | 583,455,744 | 7.20 |
| 2026-09-17 | 42.56 | 44.14 | 45.00 | 41.91 | +2.70% | 11,764,000 | 511,239,616 | 6.90 |
| 2026-09-16 | 41.79 | 42.98 | 44.35 | 41.45 | +3.72% | 15,011,600 | 644,360,384 | 8.81 |
| 2026-09-15 | 38.00 | 41.44 | 41.44 | 37.03 | +10.01% | 11,009,600 | 446,957,824 | 6.46 |
| 2026-09-14 | 39.21 | 37.67 | 39.98 | 36.70 | -4.03% | 8,981,600 | 340,971,904 | 5.27 |
| 2026-09-11 | 39.00 | 39.25 | 39.88 | 36.66 | +3.15% | 12,439,900 | 476,602,144 | 7.30 |
| 2026-09-10 | 39.50 | 38.05 | 39.88 | 37.98 | -1.35% | 10,640,200 | 412,728,864 | 6.24 |
| 2026-09-09 | 37.93 | 38.57 | 39.26 | 35.79 | +1.61% | 13,852,700 | 525,975,072 | 8.13 |
| 2026-09-08 | 34.65 | 37.96 | 37.96 | 34.33 | +10.00% | 13,563,000 | 501,227,456 | 7.96 |
| 2026-09-07 | 33.50 | 34.51 | 35.40 | 32.67 | +1.71% | 10,394,800 | 354,083,808 | 6.10 |
| 2026-09-04 | 37.05 | 33.93 | 37.86 | 33.91 | -9.95% | 12,706,000 | 445,990,656 | 7.46 |
| 2026-09-03 | 35.29 | 37.68 | 37.90 | 35.01 | +8.90% | 11,725,000 | 428,207,456 | 6.88 |
| 2026-09-02 | 33.87 | 34.60 | 34.80 | 31.80 | +5.58% | 10,240,000 | 342,734,816 | 6.01 |
| 2026-09-01 | 34.00 | 32.77 | 34.40 | 32.58 | -3.22% | 3,659,500 | 121,199,136 | 2.15 |
| 2026-08-31 | 33.62 | 33.86 | 34.47 | 32.50 | +3.61% | 4,661,300 | 155,298,416 | 2.74 |
| 2026-08-28 | 32.10 | 32.68 | 33.27 | 32.03 | +1.49% | 3,102,400 | 101,766,352 | 1.82 |
| 2026-08-27 | 30.55 | 32.20 | 32.47 | 30.43 | +4.38% | 3,572,000 | 112,594,384 | 2.10 |
| 2026-08-26 | 30.60 | 30.85 | 31.06 | 30.33 | -0.26% | 2,755,000 | 84,588,576 | 1.62 |
需要全历史数据与程序化访问？
查看 和顺石油 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=sh603353 获取全部历史日线。