福达合金

sh603045 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）

41.51

涨跌幅

-3.01%

成交量

3,160,900 股

成交额

133,320,040 元

换手率

2.33%

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	42.50	41.51	43.18	41.41	-3.01%	3,160,900	133,320,040	2.33
2026-10-13	41.00	42.80	43.08	40.10	+0.92%	4,534,400	189,184,384	3.35
2026-10-12	44.24	42.41	44.37	42.40	-4.63%	3,480,600	150,098,224	2.57
2026-10-09	45.20	44.47	45.20	42.44	-1.24%	4,763,900	208,376,544	3.52
2026-10-08	46.80	45.03	46.80	44.66	-2.17%	3,851,000	175,252,336	2.84
2026-09-30	47.60	46.03	47.67	45.95	-2.40%	3,475,100	161,836,752	2.57
2026-09-29	45.54	47.16	47.80	45.18	+3.31%	5,208,900	242,778,368	3.85
2026-09-28	48.54	45.65	48.55	45.03	-6.01%	5,621,100	258,608,976	4.15
2026-09-24	49.49	48.57	49.95	48.48	-2.21%	3,730,700	183,070,032	2.75
2026-09-23	50.38	49.67	50.85	49.59	-1.31%	4,278,300	213,995,952	3.16
2026-09-22	51.98	50.33	52.36	50.08	-2.04%	6,443,300	331,015,680	4.76
2026-09-21	52.07	51.38	52.85	50.63	-1.33%	9,692,600	499,823,008	7.16
2026-09-18	51.82	52.07	54.12	51.45	+2.88%	10,260,100	541,964,672	7.58
2026-09-17	50.00	50.61	52.33	49.82	+1.59%	9,037,700	460,249,216	6.67
2026-09-16	48.56	49.82	50.19	48.19	+2.59%	5,960,400	294,024,512	4.40
2026-09-15	48.71	48.56	49.46	48.50	-0.65%	3,523,100	172,620,736	2.60
2026-09-14	48.88	48.88	49.55	47.94	-0.45%	3,265,100	159,365,792	2.41
2026-09-11	49.35	49.10	49.99	47.75	-1.88%	5,857,100	285,735,680	4.32
2026-09-10	49.39	50.04	50.80	49.30	-0.08%	4,643,400	232,434,976	3.43
2026-09-09	49.72	50.08	51.92	49.31	+1.11%	7,251,200	366,260,832	5.35
2026-09-08	50.99	49.53	51.37	49.07	-1.57%	6,594,600	329,408,768	4.87
2026-09-07	49.00	50.32	50.88	48.80	+0.68%	8,491,400	424,457,184	6.27
2026-09-04	55.33	49.98	55.55	49.46	-9.04%	16,084,700	822,428,288	11.88
2026-09-03	54.30	54.95	55.04	53.53	+2.56%	10,395,800	564,807,552	7.68
2026-09-02	55.18	53.58	55.30	53.01	-4.92%	9,821,700	530,057,984	7.25
2026-09-01	58.82	56.35	59.36	56.25	-4.20%	10,892,800	623,089,280	8.04
2026-08-31	60.00	58.82	61.41	57.38	-5.40%	17,752,300	1,052,542,272	13.11
2026-08-28	56.53	62.18	62.18	56.51	+9.99%	6,203,600	380,340,736	4.58
2026-08-27	53.50	56.53	56.93	53.21	+4.61%	10,212,400	564,848,448	7.54
2026-08-26	54.82	54.04	55.46	53.20	-0.88%	7,262,800	393,499,296	5.36

需要全历史数据与程序化访问？查看福达合金日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603045 获取全部历史日线。