福瑞达
sh600223 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）
5.72
涨跌幅
+0.00%
成交量
7,225,100 股
成交额
41,541,352 元
换手率
0.71%
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 | 5.71 | 5.72 | 5.79 | 5.69 | +0.00% | 7,225,100 | 41,541,352 | 0.71 |
| 2026-10-13 | 5.70 | 5.72 | 5.78 | 5.66 | -0.17% | 6,738,800 | 38,524,628 | 0.66 |
| 2026-10-12 | 5.82 | 5.73 | 5.87 | 5.70 | -1.72% | 7,257,000 | 41,791,860 | 0.71 |
| 2026-10-09 | 5.73 | 5.83 | 5.84 | 5.70 | +2.46% | 11,649,800 | 67,348,208 | 1.15 |
| 2026-10-08 | 5.74 | 5.69 | 5.79 | 5.67 | -0.87% | 6,258,600 | 35,860,272 | 0.62 |
| 2026-09-30 | 5.67 | 5.74 | 5.76 | 5.64 | +1.41% | 8,378,500 | 47,979,064 | 0.82 |
| 2026-09-29 | 5.62 | 5.66 | 5.70 | 5.59 | +0.89% | 7,195,900 | 40,718,796 | 0.71 |
| 2026-09-28 | 5.62 | 5.61 | 5.66 | 5.58 | +0.18% | 7,703,400 | 43,287,224 | 0.76 |
| 2026-09-24 | 5.60 | 5.60 | 5.66 | 5.56 | +0.36% | 5,602,800 | 31,435,804 | 0.55 |
| 2026-09-23 | 5.67 | 5.58 | 5.72 | 5.56 | -1.59% | 7,450,600 | 41,849,524 | 0.73 |
| 2026-09-22 | 5.76 | 5.67 | 5.77 | 5.65 | -0.70% | 8,092,600 | 46,090,024 | 0.80 |
| 2026-09-21 | 5.50 | 5.71 | 5.74 | 5.50 | +3.63% | 11,358,600 | 64,191,800 | 1.12 |
| 2026-09-18 | 5.45 | 5.51 | 5.59 | 5.42 | +1.29% | 6,746,100 | 37,229,112 | 0.66 |
| 2026-09-17 | 5.39 | 5.44 | 5.45 | 5.37 | +0.18% | 3,988,600 | 21,593,760 | 0.39 |
| 2026-09-16 | 5.50 | 5.43 | 5.50 | 5.39 | -0.73% | 6,805,000 | 36,882,008 | 0.67 |
| 2026-09-15 | 5.60 | 5.47 | 5.63 | 5.46 | -1.97% | 6,525,100 | 35,878,424 | 0.64 |
| 2026-09-14 | 5.55 | 5.58 | 5.60 | 5.49 | +1.09% | 5,146,100 | 28,582,076 | 0.51 |
| 2026-09-11 | 5.65 | 5.52 | 5.66 | 5.47 | -2.47% | 7,655,000 | 42,311,464 | 0.75 |
| 2026-09-10 | 5.74 | 5.66 | 5.75 | 5.64 | -1.39% | 5,878,400 | 33,332,620 | 0.58 |
| 2026-09-09 | 5.81 | 5.74 | 5.81 | 5.72 | -1.20% | 5,818,700 | 33,444,132 | 0.57 |
| 2026-09-08 | 5.67 | 5.81 | 5.84 | 5.66 | +2.11% | 9,184,800 | 52,910,216 | 0.90 |
| 2026-09-07 | 5.68 | 5.69 | 5.71 | 5.63 | +0.18% | 5,199,500 | 29,491,010 | 0.51 |
| 2026-09-04 | 5.60 | 5.68 | 5.73 | 5.56 | +1.43% | 9,269,200 | 52,629,768 | 0.91 |
| 2026-09-03 | 5.72 | 5.60 | 5.74 | 5.58 | -1.75% | 8,638,600 | 48,729,896 | 0.85 |
| 2026-09-02 | 5.73 | 5.70 | 5.78 | 5.67 | -0.87% | 8,752,500 | 50,028,904 | 0.86 |
| 2026-09-01 | 5.66 | 5.75 | 5.85 | 5.63 | +1.95% | 11,690,800 | 67,212,336 | 1.15 |
| 2026-08-31 | 5.71 | 5.64 | 5.73 | 5.60 | -1.91% | 8,583,500 | 48,393,356 | 0.84 |
| 2026-08-28 | 5.72 | 5.75 | 5.79 | 5.69 | +0.70% | 10,097,000 | 57,885,744 | 0.99 |
| 2026-08-27 | 5.85 | 5.71 | 5.87 | 5.69 | -2.23% | 13,651,200 | 78,177,376 | 1.34 |
| 2026-08-26 | 5.74 | 5.84 | 5.98 | 5.73 | +1.04% | 20,682,500 | 121,260,496 | 2.03 |
需要全历史数据与程序化访问？
查看 福瑞达 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=sh600223 获取全部历史日线。