*ST福成

sh600965 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）

2.43

涨跌幅

+0.00%

成交量

3,288,400 股

成交额

7,989,505 元

换手率

0.40%

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	2.41	2.43	2.46	2.40	+0.00%	3,288,400	7,989,505	0.40
2026-10-13	2.43	2.43	2.45	2.39	-1.22%	3,119,900	7,541,627	0.38
2026-10-12	2.54	2.46	2.54	2.41	-3.15%	6,445,800	15,887,324	0.79
2026-10-09	2.57	2.54	2.58	2.50	-0.78%	4,936,600	12,516,790	0.60
2026-10-08	2.59	2.56	2.62	2.55	-0.39%	3,485,400	9,012,111	0.43
2026-09-30	2.62	2.57	2.62	2.53	-1.15%	4,601,900	11,792,381	0.56
2026-09-29	2.65	2.60	2.65	2.59	-2.26%	4,236,900	11,082,908	0.52
2026-09-28	2.61	2.66	2.66	2.60	-1.12%	4,006,400	10,530,528	0.49
2026-09-24	2.71	2.69	2.72	2.69	+0.00%	2,585,600	6,991,932	0.32
2026-09-23	2.75	2.69	2.75	2.69	-2.18%	3,784,300	10,295,185	0.46
2026-09-22	2.78	2.75	2.78	2.73	-0.72%	2,874,200	7,896,504	0.35
2026-09-21	2.72	2.77	2.78	2.72	+1.09%	2,835,500	7,831,611	0.35
2026-09-18	2.71	2.74	2.76	2.70	+0.37%	3,246,600	8,888,926	0.40
2026-09-17	2.69	2.73	2.76	2.64	+0.74%	5,646,500	15,271,362	0.69
2026-09-16	2.71	2.71	2.76	2.69	+0.37%	4,224,700	11,500,008	0.52
2026-09-15	2.78	2.70	2.78	2.68	-2.17%	5,304,100	14,459,493	0.65
2026-09-14	2.74	2.76	2.80	2.74	-0.36%	3,841,500	10,647,386	0.47
2026-09-11	2.82	2.77	2.83	2.73	-2.46%	6,457,600	17,843,532	0.79
2026-09-10	2.94	2.84	2.94	2.84	-3.73%	7,743,600	22,154,076	0.95
2026-09-09	2.95	2.95	3.10	2.88	-0.67%	12,289,100	36,543,504	1.50
2026-09-08	2.91	2.97	2.98	2.89	+1.71%	11,836,500	34,849,628	1.45
2026-09-07	2.91	2.92	3.00	2.89	+0.34%	7,384,400	21,722,784	0.90
2026-09-04	2.80	2.91	2.94	2.78	+3.93%	10,069,300	29,027,542	1.23
2026-09-03	2.85	2.80	2.86	2.77	-1.41%	5,425,100	15,188,662	0.66
2026-09-02	2.88	2.84	2.92	2.82	-3.07%	8,690,900	24,892,670	1.06
2026-09-01	2.77	2.93	2.96	2.75	+5.02%	10,819,300	31,311,788	1.32
2026-08-31	2.87	2.79	2.89	2.79	-2.79%	8,169,400	23,061,352	1.00
2026-08-28	2.83	2.87	2.89	2.79	+0.00%	8,166,500	23,183,710	1.00
2026-08-27	2.76	2.87	2.91	2.75	+3.61%	9,704,200	27,483,688	1.19
2026-08-26	2.71	2.77	2.79	2.70	+0.36%	6,960,300	19,120,452	0.85

需要全历史数据与程序化访问？查看 *ST福成日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600965 获取全部历史日线。