福达股份

sh603166 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）

9.86

涨跌幅

-2.38%

成交量

3,653,500 股

成交额

36,252,292 元

换手率

0.57%

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	10.09	9.86	10.13	9.82	-2.38%	3,653,500	36,252,292	0.57
2026-10-13	10.00	10.10	10.15	9.83	-0.10%	5,362,600	53,561,596	0.83
2026-10-12	10.45	10.11	10.50	10.04	-3.99%	6,544,700	66,739,216	1.02
2026-10-09	10.40	10.53	10.56	10.11	+1.54%	6,759,000	69,834,144	1.05
2026-10-08	10.58	10.37	10.68	10.27	-2.26%	5,655,200	58,986,176	0.88
2026-09-30	10.73	10.61	10.90	10.59	-0.75%	4,890,100	52,407,688	0.76
2026-09-29	10.87	10.69	10.91	10.66	-0.56%	4,367,300	46,973,180	0.68
2026-09-28	10.92	10.75	10.97	10.64	-2.18%	5,082,900	54,802,000	0.79
2026-09-24	11.00	10.99	11.23	10.98	-0.45%	4,890,200	54,243,592	0.76
2026-09-23	11.04	11.04	11.15	10.97	-0.18%	4,462,100	49,337,272	0.69
2026-09-22	11.25	11.06	11.36	11.03	-1.69%	6,402,100	71,356,968	0.99
2026-09-21	11.02	11.25	11.28	10.97	+1.99%	9,968,900	111,452,584	1.55
2026-09-18	10.90	11.03	11.44	10.89	+2.32%	9,827,600	108,592,544	1.53
2026-09-17	10.69	10.78	10.90	10.69	+0.47%	4,912,700	53,132,436	0.76
2026-09-16	10.79	10.73	10.79	10.56	-0.56%	4,917,600	52,504,960	0.76
2026-09-15	10.70	10.79	10.90	10.48	+1.12%	6,626,100	71,168,984	1.03
2026-09-14	10.50	10.67	10.69	10.30	+1.72%	4,992,300	52,924,104	0.78
2026-09-11	10.68	10.49	10.68	10.40	-1.87%	6,805,100	71,394,112	1.06
2026-09-10	10.87	10.69	10.87	10.60	-1.20%	8,607,200	92,124,352	1.34
2026-09-09	11.09	10.82	11.16	10.78	-2.70%	8,816,100	96,343,888	1.37
2026-09-08	11.27	11.12	11.30	11.09	-1.42%	8,404,400	93,850,184	1.31
2026-09-07	11.06	11.28	11.56	11.02	+1.99%	11,890,600	135,257,680	1.85
2026-09-04	11.15	11.06	11.58	11.01	-0.45%	11,251,400	127,087,968	1.75
2026-09-03	11.07	11.11	11.25	10.99	+1.18%	6,989,100	77,775,688	1.09
2026-09-02	11.25	10.98	11.25	10.83	-2.92%	13,342,900	146,400,544	2.07
2026-09-01	11.40	11.31	11.53	11.30	-0.79%	7,294,400	83,053,736	1.13
2026-08-31	10.84	11.40	11.46	10.72	+5.36%	15,707,100	175,427,904	2.44
2026-08-28	10.96	10.82	11.02	10.80	-1.28%	6,394,400	69,513,592	0.99
2026-08-27	10.96	10.96	10.98	10.83	+0.09%	6,007,600	65,576,856	0.93
2026-08-26	11.00	10.95	11.15	10.86	-0.45%	6,116,600	67,241,256	0.95

需要全历史数据与程序化访问？查看福达股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603166 获取全部历史日线。