福莱特

sh601865 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）

9.15

涨跌幅

-0.97%

成交量

8,917,200 股

成交额

82,359,504 元

换手率

0.47%

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	9.19	9.15	9.32	9.13	-0.97%	8,917,200	82,359,504	0.47
2026-10-13	9.22	9.24	9.31	9.01	-0.75%	12,809,200	117,210,768	0.67
2026-10-12	9.38	9.31	9.48	9.21	-0.75%	12,452,200	116,226,344	0.66
2026-10-09	9.12	9.38	9.42	9.10	+2.85%	14,877,300	137,910,208	0.78
2026-10-08	9.19	9.12	9.32	9.07	-1.08%	9,906,000	91,036,032	0.52
2026-09-30	9.15	9.22	9.28	9.06	+1.32%	9,613,300	88,052,232	0.51
2026-09-29	9.11	9.10	9.18	9.06	+0.00%	6,625,100	60,421,064	0.35
2026-09-28	9.30	9.10	9.40	9.03	-1.83%	9,669,800	88,574,968	0.51
2026-09-24	9.36	9.27	9.41	9.25	-1.17%	8,096,700	75,347,664	0.43
2026-09-23	9.38	9.38	9.51	9.33	+0.21%	9,370,200	88,442,048	0.49
2026-09-22	9.46	9.36	9.57	9.35	-0.95%	10,301,600	97,274,640	0.54
2026-09-21	9.29	9.45	9.49	9.29	+1.72%	9,979,700	93,946,656	0.53
2026-09-18	9.19	9.29	9.30	9.15	+1.75%	12,760,600	117,963,936	0.67
2026-09-17	9.15	9.13	9.23	9.08	-0.76%	9,408,600	85,843,360	0.49
2026-09-16	9.35	9.20	9.37	9.11	-1.29%	15,739,300	144,953,232	0.83
2026-09-15	9.39	9.32	9.45	9.30	-0.75%	5,824,000	54,538,476	0.31
2026-09-14	9.44	9.39	9.53	9.33	-0.84%	6,545,100	61,501,260	0.34
2026-09-11	9.64	9.47	9.64	9.40	-2.27%	10,160,900	96,310,240	0.53
2026-09-10	9.80	9.69	9.80	9.61	-1.52%	8,108,000	78,474,048	0.43
2026-09-09	9.98	9.84	10.02	9.81	-1.50%	10,673,400	105,559,312	0.56
2026-09-08	9.93	9.99	10.06	9.87	+0.10%	13,030,100	130,154,432	0.69
2026-09-07	9.91	9.98	10.14	9.87	+0.81%	13,354,800	133,861,736	0.70
2026-09-04	9.86	9.90	10.14	9.86	+0.51%	15,366,700	153,844,112	0.81
2026-09-03	9.99	9.85	10.09	9.84	-1.01%	12,935,400	128,870,360	0.68
2026-09-02	9.97	9.95	10.06	9.83	-0.80%	15,490,100	154,312,416	0.81
2026-09-01	9.94	10.03	10.15	9.94	+0.00%	12,577,600	126,327,880	0.66
2026-08-31	10.08	10.03	10.10	9.85	-1.08%	15,241,900	151,592,752	0.80
2026-08-28	9.90	10.14	10.29	9.87	+2.01%	16,347,400	165,026,752	0.86
2026-08-27	10.06	9.94	10.08	9.77	-1.68%	21,196,000	209,267,728	1.11
2026-08-26	10.06	10.11	10.35	10.02	-0.88%	14,218,500	144,833,024	0.75

需要全历史数据与程序化访问？查看福莱特日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601865 获取全部历史日线。