福日电子
sh600203 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）
9.39
涨跌幅
-2.29%
成交量
8,074,300 股
成交额
76,595,680 元
换手率
1.36%
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 | 9.55 | 9.39 | 9.64 | 9.39 | -2.29% | 8,074,300 | 76,595,680 | 1.36 |
| 2026-10-13 | 9.34 | 9.61 | 9.71 | 9.25 | -0.62% | 13,882,600 | 131,310,360 | 2.34 |
| 2026-10-12 | 9.80 | 9.67 | 9.88 | 9.60 | +0.00% | 13,403,100 | 130,499,632 | 2.26 |
| 2026-10-09 | 9.55 | 9.67 | 9.68 | 9.27 | +0.31% | 11,479,600 | 108,841,464 | 1.94 |
| 2026-10-08 | 9.78 | 9.64 | 9.91 | 9.59 | -1.43% | 8,785,200 | 85,509,560 | 1.48 |
| 2026-09-30 | 9.90 | 9.78 | 9.97 | 9.77 | -1.11% | 8,984,700 | 88,327,784 | 1.52 |
| 2026-09-29 | 9.69 | 9.89 | 9.98 | 9.63 | +2.17% | 13,355,500 | 132,187,688 | 2.25 |
| 2026-09-28 | 9.93 | 9.68 | 9.94 | 9.60 | -3.01% | 12,322,600 | 119,827,920 | 2.08 |
| 2026-09-24 | 10.03 | 9.98 | 10.08 | 9.90 | -0.80% | 11,714,600 | 116,786,240 | 1.98 |
| 2026-09-23 | 10.26 | 10.06 | 10.29 | 10.00 | -1.76% | 12,915,200 | 130,234,680 | 2.18 |
| 2026-09-22 | 10.19 | 10.24 | 10.33 | 10.18 | +0.89% | 16,436,800 | 168,536,368 | 2.77 |
| 2026-09-21 | 10.05 | 10.15 | 10.18 | 10.05 | +0.50% | 17,800,100 | 180,256,928 | 3.00 |
| 2026-09-18 | 10.06 | 10.10 | 10.15 | 10.01 | +1.20% | 15,289,600 | 154,274,160 | 2.58 |
| 2026-09-17 | 10.19 | 9.98 | 10.30 | 9.95 | -2.92% | 19,089,400 | 191,837,440 | 3.22 |
| 2026-09-16 | 9.90 | 10.28 | 10.36 | 9.84 | +3.84% | 21,427,500 | 217,357,200 | 3.61 |
| 2026-09-15 | 10.03 | 9.90 | 10.17 | 9.90 | -1.39% | 16,818,700 | 168,228,320 | 2.84 |
| 2026-09-14 | 10.07 | 10.04 | 10.19 | 9.91 | -0.79% | 12,969,000 | 130,514,688 | 2.19 |
| 2026-09-11 | 10.20 | 10.12 | 10.22 | 9.88 | -1.65% | 19,837,400 | 199,412,608 | 3.35 |
| 2026-09-10 | 10.46 | 10.29 | 10.50 | 10.26 | -2.46% | 17,063,800 | 176,527,584 | 2.88 |
| 2026-09-09 | 10.55 | 10.55 | 10.64 | 10.46 | -0.47% | 16,896,000 | 178,448,976 | 2.85 |
| 2026-09-08 | 10.85 | 10.60 | 10.90 | 10.56 | -2.12% | 27,495,900 | 293,431,616 | 4.64 |
| 2026-09-07 | 10.83 | 10.83 | 11.01 | 10.72 | -1.55% | 30,272,200 | 329,524,768 | 5.11 |
| 2026-09-04 | 11.26 | 11.00 | 11.32 | 10.90 | -1.43% | 39,590,100 | 440,496,064 | 6.68 |
| 2026-09-03 | 11.12 | 11.16 | 11.52 | 11.11 | +1.36% | 54,962,600 | 619,273,408 | 9.27 |
| 2026-09-02 | 11.70 | 11.01 | 12.33 | 10.92 | -1.87% | 79,255,100 | 911,468,224 | 13.37 |
| 2026-09-01 | 10.92 | 11.22 | 11.36 | 10.90 | +2.47% | 32,659,000 | 363,591,296 | 5.51 |
| 2026-08-31 | 10.64 | 10.95 | 11.06 | 10.60 | +2.24% | 25,758,600 | 279,803,648 | 4.34 |
| 2026-08-28 | 10.62 | 10.71 | 10.82 | 10.59 | +0.47% | 21,771,100 | 233,058,304 | 3.67 |
| 2026-08-27 | 10.55 | 10.66 | 10.78 | 10.46 | +0.47% | 24,238,000 | 258,475,312 | 4.09 |
| 2026-08-26 | 10.43 | 10.61 | 10.83 | 10.35 | +1.63% | 32,331,000 | 344,479,616 | 5.45 |
需要全历史数据与程序化访问？
查看 福日电子 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=sh600203 获取全部历史日线。