宁波富达
sh600724 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）
4.88
涨跌幅
-1.01%
成交量
4,986,900 股
成交额
24,500,968 元
换手率
0.35%
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 | 4.91 | 4.88 | 4.97 | 4.87 | -1.01% | 4,986,900 | 24,500,968 | 0.35 |
| 2026-10-13 | 4.88 | 4.93 | 4.96 | 4.78 | +0.61% | 6,535,400 | 31,844,732 | 0.45 |
| 2026-10-12 | 5.02 | 4.90 | 5.05 | 4.90 | -2.39% | 6,450,100 | 31,935,284 | 0.45 |
| 2026-10-09 | 4.97 | 5.02 | 5.08 | 4.88 | +0.80% | 9,240,600 | 45,989,400 | 0.64 |
| 2026-10-08 | 4.97 | 4.98 | 5.08 | 4.93 | -0.60% | 6,728,400 | 33,678,312 | 0.47 |
| 2026-09-30 | 5.00 | 5.01 | 5.03 | 4.85 | +0.20% | 9,132,300 | 45,048,728 | 0.63 |
| 2026-09-29 | 4.86 | 5.00 | 5.03 | 4.85 | +2.88% | 8,821,100 | 43,897,872 | 0.61 |
| 2026-09-28 | 4.90 | 4.86 | 4.98 | 4.83 | -2.02% | 7,214,400 | 35,237,296 | 0.50 |
| 2026-09-24 | 5.05 | 4.96 | 5.09 | 4.94 | -1.78% | 7,828,600 | 39,138,612 | 0.54 |
| 2026-09-23 | 4.99 | 5.05 | 5.18 | 4.97 | +0.60% | 9,478,200 | 48,221,868 | 0.66 |
| 2026-09-22 | 5.06 | 5.02 | 5.09 | 4.99 | -0.79% | 7,011,500 | 35,252,416 | 0.49 |
| 2026-09-21 | 4.96 | 5.06 | 5.07 | 4.92 | +2.02% | 6,619,600 | 33,149,456 | 0.46 |
| 2026-09-18 | 4.86 | 4.96 | 4.98 | 4.86 | +1.85% | 5,787,400 | 28,510,312 | 0.40 |
| 2026-09-17 | 4.91 | 4.87 | 4.91 | 4.80 | -0.61% | 5,320,500 | 25,883,712 | 0.37 |
| 2026-09-16 | 4.86 | 4.90 | 4.92 | 4.83 | +0.41% | 5,283,500 | 25,804,284 | 0.37 |
| 2026-09-15 | 4.94 | 4.88 | 4.97 | 4.86 | -1.21% | 7,501,900 | 36,822,348 | 0.52 |
| 2026-09-14 | 5.01 | 4.94 | 5.08 | 4.93 | -1.40% | 7,461,000 | 37,172,136 | 0.52 |
| 2026-09-11 | 5.09 | 5.01 | 5.09 | 4.95 | -2.15% | 7,632,700 | 38,183,504 | 0.53 |
| 2026-09-10 | 5.18 | 5.12 | 5.19 | 5.08 | -1.16% | 4,939,100 | 25,315,824 | 0.34 |
| 2026-09-09 | 5.24 | 5.18 | 5.28 | 5.13 | -1.89% | 6,939,200 | 35,968,824 | 0.48 |
| 2026-09-08 | 5.16 | 5.28 | 5.29 | 5.16 | +2.52% | 9,583,400 | 50,105,568 | 0.66 |
| 2026-09-07 | 5.15 | 5.15 | 5.18 | 5.02 | +0.19% | 9,221,300 | 47,066,112 | 0.64 |
| 2026-09-04 | 5.09 | 5.14 | 5.23 | 5.07 | +1.38% | 9,105,000 | 47,086,620 | 0.63 |
| 2026-09-03 | 5.11 | 5.07 | 5.14 | 5.05 | -0.20% | 6,046,700 | 30,801,268 | 0.42 |
| 2026-09-02 | 5.10 | 5.08 | 5.16 | 4.98 | -1.17% | 9,807,800 | 49,712,116 | 0.68 |
| 2026-09-01 | 5.06 | 5.14 | 5.19 | 5.02 | +1.38% | 10,853,900 | 55,777,624 | 0.75 |
| 2026-08-31 | 5.31 | 5.07 | 5.37 | 5.05 | -2.50% | 14,657,800 | 75,536,792 | 1.01 |
| 2026-08-28 | 5.14 | 5.20 | 5.23 | 5.10 | +1.36% | 8,977,600 | 46,592,756 | 0.62 |
| 2026-08-27 | 5.12 | 5.13 | 5.17 | 5.08 | +0.20% | 5,703,000 | 29,177,166 | 0.39 |
| 2026-08-26 | 5.11 | 5.12 | 5.20 | 5.10 | +0.20% | 6,536,500 | 33,664,668 | 0.45 |
需要全历史数据与程序化访问？
查看 宁波富达 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=sh600724 获取全部历史日线。