福耀玻璃

sh600660 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）

54.75

涨跌幅

+1.13%

成交量

9,942,000 股

成交额

545,797,056 元

换手率

0.50%

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	54.36	54.75	55.20	54.01	+1.13%	9,942,000	545,797,056	0.50
2026-10-13	54.50	54.14	54.76	53.80	-1.24%	6,995,600	378,838,976	0.35
2026-10-12	54.06	54.82	54.93	54.06	+1.52%	9,045,200	494,670,080	0.45
2026-10-09	51.64	54.00	54.30	51.57	+4.55%	18,902,300	1,012,166,144	0.94
2026-10-08	53.50	51.65	53.75	51.31	-3.60%	12,809,500	666,128,832	0.64
2026-09-30	53.00	53.58	53.70	52.62	+1.09%	6,305,200	336,812,576	0.31
2026-09-29	53.14	53.00	53.30	52.01	+0.17%	8,911,000	470,729,920	0.44
2026-09-28	52.38	52.91	53.30	52.19	+0.84%	10,821,900	573,021,568	0.54
2026-09-24	52.80	52.47	53.44	51.91	-2.47%	8,271,600	436,503,040	0.41
2026-09-23	53.83	53.80	53.99	53.35	+0.06%	5,882,600	316,256,000	0.29
2026-09-22	54.15	53.77	54.25	53.61	-0.68%	7,860,800	423,211,232	0.39
2026-09-21	53.75	54.14	54.25	52.90	+0.86%	7,845,700	423,304,384	0.39
2026-09-18	54.01	53.68	54.42	53.60	-0.74%	11,798,000	636,091,520	0.59
2026-09-17	54.23	54.08	54.75	53.95	-0.24%	7,175,200	388,885,728	0.36
2026-09-16	55.03	54.21	55.36	54.20	-1.49%	9,144,100	498,030,784	0.46
2026-09-15	53.98	55.03	55.45	53.90	+2.13%	12,881,300	709,069,824	0.64
2026-09-14	53.85	53.88	54.38	53.80	-0.24%	4,822,600	260,373,600	0.24
2026-09-11	54.50	54.01	54.50	53.90	-0.53%	5,100,300	276,255,712	0.25
2026-09-10	55.15	54.30	55.22	54.20	-1.52%	9,221,000	502,240,736	0.46
2026-09-09	54.30	55.14	55.52	53.85	+1.79%	10,573,900	579,842,240	0.53
2026-09-08	55.88	54.17	55.98	54.10	-2.83%	14,974,600	816,893,248	0.75
2026-09-07	57.20	55.75	57.67	55.51	-2.76%	13,229,600	741,341,696	0.66
2026-09-04	57.00	57.33	57.92	56.05	+0.56%	8,744,300	502,798,016	0.44
2026-09-03	56.40	57.01	57.35	56.40	+1.14%	7,244,100	412,366,080	0.36
2026-09-02	57.92	56.37	58.45	56.30	-2.56%	8,239,100	468,754,656	0.41
2026-09-01	56.50	57.85	58.49	56.32	+2.23%	11,354,200	656,995,520	0.57
2026-08-31	57.34	56.59	57.49	55.90	-1.34%	10,970,400	619,986,816	0.55
2026-08-28	56.74	57.36	57.57	56.40	+0.99%	7,081,100	404,126,656	0.35
2026-08-27	56.92	56.80	57.30	56.32	-0.70%	7,549,100	427,080,192	0.38
2026-08-26	57.37	57.20	57.79	56.88	-0.81%	5,778,800	330,824,768	0.29

需要全历史数据与程序化访问？查看福耀玻璃日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600660 获取全部历史日线。