中油资本
sz000617 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）
6.64
涨跌幅
+0.00%
成交量
49,070,700 股
成交额
326,184,512 元
换手率
0.39%
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 | 6.61 | 6.64 | 6.70 | 6.60 | +0.00% | 49,070,700 | 326,184,512 | 0.39 |
| 2026-10-13 | 6.57 | 6.64 | 6.70 | 6.54 | +0.61% | 62,646,900 | 415,318,432 | 0.50 |
| 2026-10-12 | 6.60 | 6.60 | 6.63 | 6.56 | -0.30% | 40,759,800 | 268,754,784 | 0.32 |
| 2026-10-09 | 6.51 | 6.62 | 6.63 | 6.43 | +1.38% | 74,078,900 | 484,017,472 | 0.59 |
| 2026-10-08 | 6.57 | 6.53 | 6.62 | 6.50 | -0.46% | 45,698,000 | 299,647,136 | 0.36 |
| 2026-09-30 | 6.57 | 6.56 | 6.59 | 6.54 | +0.00% | 35,160,600 | 230,891,120 | 0.28 |
| 2026-09-29 | 6.53 | 6.56 | 6.59 | 6.52 | +0.31% | 33,909,000 | 222,721,184 | 0.27 |
| 2026-09-28 | 6.68 | 6.54 | 6.68 | 6.53 | -1.95% | 48,191,700 | 317,042,240 | 0.38 |
| 2026-09-24 | 6.77 | 6.67 | 6.78 | 6.66 | -1.19% | 43,591,100 | 291,914,592 | 0.34 |
| 2026-09-23 | 6.89 | 6.75 | 6.89 | 6.75 | -2.17% | 51,349,300 | 348,929,536 | 0.41 |
| 2026-09-22 | 6.94 | 6.90 | 6.99 | 6.88 | -1.00% | 61,200,200 | 423,539,744 | 0.48 |
| 2026-09-21 | 6.93 | 6.97 | 6.98 | 6.85 | +1.31% | 72,307,400 | 499,568,000 | 0.57 |
| 2026-09-18 | 6.81 | 6.88 | 6.93 | 6.80 | +1.03% | 57,033,300 | 391,113,696 | 0.45 |
| 2026-09-17 | 6.77 | 6.81 | 6.82 | 6.74 | -0.15% | 43,814,100 | 297,109,856 | 0.35 |
| 2026-09-16 | 6.69 | 6.82 | 6.83 | 6.64 | +1.64% | 60,348,600 | 407,338,176 | 0.48 |
| 2026-09-15 | 6.80 | 6.71 | 6.80 | 6.68 | -1.32% | 58,461,200 | 393,756,896 | 0.46 |
| 2026-09-14 | 6.83 | 6.80 | 6.89 | 6.76 | -1.59% | 74,070,300 | 504,101,024 | 0.59 |
| 2026-09-11 | 7.05 | 6.91 | 7.13 | 6.90 | -4.43% | 116,574,700 | 810,617,728 | 0.92 |
| 2026-09-10 | 7.28 | 7.23 | 7.33 | 7.17 | -0.69% | 76,085,100 | 549,925,184 | 0.60 |
| 2026-09-09 | 7.36 | 7.28 | 7.40 | 7.20 | +0.41% | 85,527,100 | 623,175,872 | 0.68 |
| 2026-09-08 | 7.11 | 7.25 | 7.34 | 7.08 | +1.83% | 102,134,100 | 737,937,664 | 0.81 |
| 2026-09-07 | 7.30 | 7.12 | 7.34 | 7.10 | -3.00% | 131,610,700 | 944,482,816 | 1.04 |
| 2026-09-04 | 7.20 | 7.34 | 7.49 | 7.20 | +2.09% | 185,186,900 | 1,368,328,960 | 1.46 |
| 2026-09-03 | 7.27 | 7.19 | 7.36 | 7.17 | -1.64% | 92,378,800 | 670,483,008 | 0.73 |
| 2026-09-02 | 7.43 | 7.31 | 7.51 | 7.30 | -1.62% | 104,023,300 | 765,797,568 | 0.82 |
| 2026-09-01 | 7.34 | 7.43 | 7.46 | 7.29 | +1.78% | 131,781,100 | 976,815,104 | 1.04 |
| 2026-08-31 | 7.35 | 7.30 | 7.42 | 7.23 | -1.35% | 102,707,600 | 750,042,240 | 0.81 |
| 2026-08-28 | 7.50 | 7.40 | 7.56 | 7.38 | -1.20% | 111,515,600 | 828,638,272 | 0.88 |
| 2026-08-27 | 7.31 | 7.49 | 7.54 | 7.31 | +1.90% | 163,815,400 | 1,217,076,352 | 1.30 |
| 2026-08-26 | 7.30 | 7.35 | 7.43 | 7.30 | -1.34% | 181,031,700 | 1,333,033,856 | 1.43 |
需要全历史数据与程序化访问？
查看 中油资本 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=sz000617 获取全部历史日线。