菲达环保
sh600526 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）
4.61
涨跌幅
-1.28%
成交量
5,685,100 股
成交额
26,416,716 元
换手率
0.65%
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 | 4.66 | 4.61 | 4.70 | 4.60 | -1.28% | 5,685,100 | 26,416,716 | 0.65 |
| 2026-10-13 | 4.63 | 4.67 | 4.69 | 4.55 | +0.21% | 8,305,900 | 38,343,584 | 0.94 |
| 2026-10-12 | 4.73 | 4.66 | 4.74 | 4.65 | -1.06% | 5,329,000 | 24,972,716 | 0.61 |
| 2026-10-09 | 4.70 | 4.71 | 4.72 | 4.63 | +0.21% | 6,655,500 | 31,123,796 | 0.76 |
| 2026-10-08 | 4.64 | 4.70 | 4.74 | 4.62 | +1.51% | 8,853,400 | 41,584,608 | 1.01 |
| 2026-09-30 | 4.59 | 4.63 | 4.64 | 4.57 | +0.87% | 4,612,800 | 21,273,948 | 0.52 |
| 2026-09-29 | 4.51 | 4.59 | 4.61 | 4.51 | +1.32% | 5,512,900 | 25,265,628 | 0.63 |
| 2026-09-28 | 4.54 | 4.53 | 4.57 | 4.49 | -0.66% | 7,271,900 | 32,888,436 | 0.83 |
| 2026-09-24 | 4.52 | 4.56 | 4.60 | 4.52 | +0.44% | 5,860,800 | 26,706,620 | 0.67 |
| 2026-09-23 | 4.53 | 4.54 | 4.60 | 4.51 | -0.87% | 5,885,600 | 26,869,470 | 0.67 |
| 2026-09-22 | 4.60 | 4.58 | 4.63 | 4.57 | -0.87% | 5,571,500 | 25,567,788 | 0.63 |
| 2026-09-21 | 4.56 | 4.62 | 4.62 | 4.54 | +1.32% | 6,293,900 | 28,809,272 | 0.71 |
| 2026-09-18 | 4.58 | 4.56 | 4.60 | 4.55 | -0.22% | 5,755,900 | 26,362,430 | 0.65 |
| 2026-09-17 | 4.55 | 4.57 | 4.57 | 4.50 | +0.22% | 4,223,100 | 19,151,620 | 0.48 |
| 2026-09-16 | 4.53 | 4.56 | 4.57 | 4.51 | +0.66% | 4,843,800 | 22,035,682 | 0.55 |
| 2026-09-15 | 4.64 | 4.53 | 4.64 | 4.52 | -2.37% | 6,709,100 | 30,614,144 | 0.76 |
| 2026-09-14 | 4.64 | 4.64 | 4.70 | 4.59 | -0.22% | 7,070,900 | 32,795,400 | 0.80 |
| 2026-09-11 | 4.71 | 4.65 | 4.71 | 4.59 | -1.48% | 8,582,900 | 39,754,804 | 0.97 |
| 2026-09-10 | 4.76 | 4.72 | 4.76 | 4.71 | -1.05% | 5,390,800 | 25,515,436 | 0.61 |
| 2026-09-09 | 4.75 | 4.77 | 4.77 | 4.72 | +0.42% | 6,057,100 | 28,771,046 | 0.69 |
| 2026-09-08 | 4.66 | 4.75 | 4.76 | 4.64 | +1.50% | 7,602,900 | 35,920,212 | 0.86 |
| 2026-09-07 | 4.67 | 4.68 | 4.69 | 4.63 | +0.65% | 5,789,600 | 26,946,912 | 0.66 |
| 2026-09-04 | 4.68 | 4.65 | 4.71 | 4.64 | -0.21% | 6,222,600 | 29,117,432 | 0.71 |
| 2026-09-03 | 4.72 | 4.66 | 4.76 | 4.64 | -1.48% | 8,145,200 | 38,125,240 | 0.93 |
| 2026-09-02 | 4.76 | 4.73 | 4.76 | 4.69 | -0.63% | 7,638,800 | 36,073,816 | 0.87 |
| 2026-09-01 | 4.70 | 4.76 | 4.77 | 4.70 | +1.06% | 10,006,500 | 47,464,944 | 1.14 |
| 2026-08-31 | 4.70 | 4.71 | 4.75 | 4.69 | -0.84% | 6,420,700 | 30,262,176 | 0.73 |
| 2026-08-28 | 4.71 | 4.75 | 4.75 | 4.68 | +1.06% | 7,198,100 | 33,948,608 | 0.82 |
| 2026-08-27 | 4.71 | 4.70 | 4.73 | 4.66 | -0.42% | 9,600,300 | 45,019,616 | 1.09 |
| 2026-08-26 | 4.75 | 4.72 | 4.84 | 4.71 | +0.00% | 12,213,300 | 58,052,368 | 1.39 |
需要全历史数据与程序化访问？
查看 菲达环保 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=sh600526 获取全部历史日线。