通源石油
sz300164 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）
8.66
涨跌幅
+1.64%
成交量
83,675,800 股
成交额
733,289,344 元
换手率
14.35%
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 | 8.66 | 8.66 | 8.95 | 8.62 | +1.64% | 83,675,800 | 733,289,344 | 14.35 |
| 2026-10-13 | 8.45 | 8.52 | 8.56 | 8.30 | +1.07% | 56,780,100 | 480,373,376 | 9.74 |
| 2026-10-12 | 8.80 | 8.43 | 8.82 | 8.36 | -6.33% | 65,226,200 | 555,761,280 | 11.18 |
| 2026-10-09 | 9.19 | 9.00 | 9.28 | 8.75 | -3.33% | 82,934,700 | 742,467,904 | 14.22 |
| 2026-10-08 | 8.89 | 9.31 | 9.32 | 8.85 | +7.26% | 116,327,700 | 1,065,329,920 | 19.95 |
| 2026-09-30 | 8.77 | 8.68 | 8.80 | 8.64 | -1.03% | 38,838,400 | 337,589,344 | 6.66 |
| 2026-09-29 | 8.80 | 8.77 | 8.90 | 8.72 | -1.35% | 42,622,600 | 376,031,392 | 7.31 |
| 2026-09-28 | 8.80 | 8.89 | 8.99 | 8.65 | -0.67% | 57,558,600 | 507,885,056 | 9.87 |
| 2026-09-24 | 9.13 | 8.95 | 9.16 | 8.85 | +0.34% | 56,076,000 | 503,180,928 | 9.62 |
| 2026-09-23 | 9.38 | 8.92 | 9.38 | 8.88 | -5.81% | 80,009,500 | 721,732,544 | 13.72 |
| 2026-09-22 | 9.61 | 9.47 | 9.65 | 9.32 | -1.15% | 61,187,600 | 576,549,056 | 10.49 |
| 2026-09-21 | 8.99 | 9.58 | 9.61 | 8.93 | +3.90% | 93,812,900 | 878,099,392 | 16.09 |
| 2026-09-18 | 9.03 | 9.22 | 9.31 | 8.90 | +0.11% | 79,681,500 | 728,438,592 | 13.66 |
| 2026-09-17 | 9.45 | 9.21 | 9.56 | 9.19 | -5.92% | 97,781,300 | 912,479,552 | 16.77 |
| 2026-09-16 | 9.80 | 9.79 | 10.08 | 9.61 | +0.10% | 81,147,800 | 795,880,704 | 13.91 |
| 2026-09-15 | 10.00 | 9.78 | 10.08 | 9.76 | -5.14% | 91,659,600 | 906,718,720 | 15.72 |
| 2026-09-14 | 10.59 | 10.31 | 10.68 | 10.00 | +1.28% | 104,148,800 | 1,073,545,152 | 17.86 |
| 2026-09-11 | 11.17 | 10.18 | 11.37 | 10.16 | -4.32% | 152,978,100 | 1,650,591,616 | 26.23 |
| 2026-09-10 | 10.92 | 10.64 | 11.50 | 10.62 | -3.80% | 142,924,500 | 1,578,419,584 | 24.51 |
| 2026-09-09 | 11.26 | 11.06 | 11.35 | 10.88 | -1.95% | 117,680,900 | 1,304,599,168 | 20.18 |
| 2026-09-08 | 10.34 | 11.28 | 11.38 | 10.34 | +8.15% | 147,223,800 | 1,602,692,864 | 25.24 |
| 2026-09-07 | 10.22 | 10.43 | 10.55 | 10.08 | +3.06% | 89,971,900 | 928,520,000 | 15.43 |
| 2026-09-04 | 10.14 | 10.12 | 10.40 | 9.99 | -0.10% | 94,539,800 | 965,308,224 | 16.21 |
| 2026-09-03 | 10.63 | 10.13 | 10.73 | 10.06 | -5.77% | 147,974,800 | 1,531,915,776 | 25.37 |
| 2026-09-02 | 11.17 | 10.75 | 11.77 | 10.71 | +1.13% | 203,957,500 | 2,285,714,176 | 34.97 |
| 2026-09-01 | 10.83 | 10.63 | 10.95 | 10.57 | -0.84% | 98,400,000 | 1,054,044,480 | 16.87 |
| 2026-08-31 | 10.47 | 10.72 | 10.82 | 10.31 | +5.20% | 129,413,800 | 1,363,598,208 | 22.19 |
| 2026-08-28 | 9.94 | 10.19 | 10.25 | 9.94 | +3.66% | 72,213,900 | 732,128,000 | 12.38 |
| 2026-08-27 | 9.69 | 9.83 | 9.95 | 9.52 | +1.34% | 84,330,800 | 827,070,208 | 14.46 |
| 2026-08-26 | 9.47 | 9.70 | 9.74 | 9.13 | -1.52% | 108,521,900 | 1,021,924,800 | 18.61 |
需要全历史数据与程序化访问？
查看 通源石油 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=sz300164 获取全部历史日线。