泰山石油
sz000554 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）
6.43
涨跌幅
+1.42%
成交量
17,494,500 股
成交额
112,389,032 元
换手率
4.87%
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 | 6.34 | 6.43 | 6.50 | 6.32 | +1.42% | 17,494,500 | 112,389,032 | 4.87 |
| 2026-10-13 | 6.21 | 6.34 | 6.35 | 6.15 | +2.42% | 14,268,100 | 89,581,976 | 3.97 |
| 2026-10-12 | 6.36 | 6.19 | 6.37 | 6.18 | -2.98% | 11,050,900 | 68,865,608 | 3.08 |
| 2026-10-09 | 6.35 | 6.38 | 6.39 | 6.23 | -0.31% | 12,139,500 | 76,646,568 | 3.38 |
| 2026-10-08 | 6.18 | 6.40 | 6.42 | 6.18 | +3.39% | 19,167,700 | 121,849,768 | 5.33 |
| 2026-09-30 | 6.18 | 6.19 | 6.23 | 6.14 | +0.00% | 6,431,400 | 39,748,000 | 1.79 |
| 2026-09-29 | 6.18 | 6.19 | 6.25 | 6.17 | -0.80% | 6,718,000 | 41,691,068 | 1.87 |
| 2026-09-28 | 6.25 | 6.24 | 6.27 | 6.15 | -0.32% | 7,825,200 | 48,557,380 | 2.18 |
| 2026-09-24 | 6.24 | 6.26 | 6.28 | 6.18 | +0.48% | 8,233,300 | 51,397,876 | 2.29 |
| 2026-09-23 | 6.35 | 6.23 | 6.37 | 6.20 | -2.66% | 13,929,900 | 87,069,752 | 3.88 |
| 2026-09-22 | 6.41 | 6.40 | 6.41 | 6.33 | -0.62% | 10,086,500 | 64,277,120 | 2.81 |
| 2026-09-21 | 6.32 | 6.44 | 6.47 | 6.28 | +1.26% | 10,739,100 | 68,618,080 | 2.99 |
| 2026-09-18 | 6.25 | 6.36 | 6.40 | 6.24 | +0.79% | 13,011,200 | 82,443,704 | 3.62 |
| 2026-09-17 | 6.46 | 6.31 | 6.50 | 6.21 | -3.96% | 24,176,800 | 152,857,232 | 6.73 |
| 2026-09-16 | 6.67 | 6.57 | 6.79 | 6.56 | +0.00% | 21,832,400 | 144,895,840 | 6.08 |
| 2026-09-15 | 6.75 | 6.57 | 6.78 | 6.57 | -1.50% | 16,629,200 | 110,425,920 | 4.63 |
| 2026-09-14 | 6.75 | 6.67 | 6.88 | 6.61 | +0.15% | 22,138,300 | 148,885,936 | 6.16 |
| 2026-09-11 | 6.99 | 6.66 | 7.09 | 6.63 | -2.92% | 33,499,100 | 228,380,544 | 9.32 |
| 2026-09-10 | 7.10 | 6.86 | 7.15 | 6.84 | -1.58% | 28,152,400 | 195,906,944 | 7.84 |
| 2026-09-09 | 6.87 | 6.97 | 7.03 | 6.77 | +1.46% | 33,246,500 | 229,880,016 | 9.25 |
| 2026-09-08 | 6.54 | 6.87 | 6.88 | 6.53 | +4.57% | 23,916,300 | 161,309,760 | 6.66 |
| 2026-09-07 | 6.57 | 6.57 | 6.59 | 6.50 | +0.92% | 11,865,300 | 77,723,824 | 3.30 |
| 2026-09-04 | 6.51 | 6.51 | 6.61 | 6.47 | +0.15% | 16,640,600 | 108,958,632 | 4.63 |
| 2026-09-03 | 6.64 | 6.50 | 6.72 | 6.49 | -2.26% | 24,229,600 | 159,616,480 | 6.74 |
| 2026-09-02 | 6.97 | 6.65 | 7.01 | 6.62 | -1.19% | 38,519,000 | 261,908,256 | 10.72 |
| 2026-09-01 | 6.79 | 6.73 | 6.82 | 6.69 | +0.75% | 17,874,300 | 120,747,008 | 4.97 |
| 2026-08-31 | 6.75 | 6.68 | 6.82 | 6.61 | +0.30% | 16,754,900 | 111,932,536 | 4.66 |
| 2026-08-28 | 6.48 | 6.66 | 6.68 | 6.48 | +3.10% | 20,407,200 | 134,487,744 | 5.68 |
| 2026-08-27 | 6.54 | 6.46 | 6.54 | 6.41 | -1.07% | 12,713,300 | 82,267,416 | 3.54 |
| 2026-08-26 | 6.46 | 6.53 | 6.54 | 6.35 | -0.15% | 15,493,500 | 100,149,400 | 4.31 |
需要全历史数据与程序化访问？
查看 泰山石油 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=sz000554 获取全部历史日线。