福斯达

sh603173 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）

30.13

涨跌幅

+4.22%

成交量

4,462,200 股

成交额

137,923,792 元

换手率

2.79%

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	28.48	30.13	31.80	28.45	+4.22%	4,462,200	137,923,792	2.79
2026-10-13	28.65	28.91	29.00	27.78	+0.28%	918,300	26,063,124	0.57
2026-10-12	29.61	28.83	29.71	28.79	-2.63%	699,600	20,386,814	0.44
2026-10-09	29.86	29.61	29.86	28.57	-0.90%	939,900	27,382,396	0.59
2026-10-08	29.91	29.88	30.28	29.61	-0.07%	961,800	28,752,628	0.60
2026-09-30	29.09	29.90	30.15	28.72	+3.89%	1,301,800	38,700,808	0.81
2026-09-29	28.69	28.78	29.20	28.67	+0.28%	326,900	9,415,339	0.20
2026-09-28	29.45	28.70	29.45	28.63	-2.65%	481,500	13,944,819	0.30
2026-09-24	29.99	29.48	30.13	29.40	-1.70%	346,200	10,272,200	0.22
2026-09-23	29.84	29.99	30.15	29.55	+0.94%	594,600	17,757,124	0.37
2026-09-22	30.25	29.71	30.25	29.55	-0.64%	711,500	21,215,210	0.44
2026-09-21	29.44	29.90	30.15	29.26	+1.74%	1,041,000	31,090,688	0.65
2026-09-18	28.78	29.39	29.39	28.50	+3.09%	795,700	23,103,432	0.50
2026-09-17	28.18	28.51	28.85	28.18	+0.81%	583,600	16,680,960	0.36
2026-09-16	28.00	28.28	28.38	27.70	+1.87%	681,000	19,106,468	0.43
2026-09-15	28.89	27.76	28.89	27.76	-2.90%	981,600	27,560,356	0.61
2026-09-14	28.56	28.59	28.94	28.28	-0.10%	561,800	16,104,572	0.35
2026-09-11	29.48	28.62	29.48	28.22	-3.54%	1,486,700	42,618,116	0.93
2026-09-10	30.58	29.67	30.58	29.60	-2.43%	813,200	24,275,196	0.51
2026-09-09	30.55	30.41	30.89	30.21	-1.04%	698,000	21,301,412	0.44
2026-09-08	30.29	30.73	30.79	30.03	+1.62%	775,200	23,668,572	0.48
2026-09-07	30.25	30.24	30.44	29.91	+0.50%	608,100	18,360,684	0.38
2026-09-04	30.59	30.09	30.98	30.00	-1.54%	756,200	23,020,680	0.47
2026-09-03	30.25	30.56	31.36	30.20	+1.87%	1,212,500	37,451,320	0.76
2026-09-02	31.01	30.00	31.19	29.98	-3.82%	1,273,100	38,522,416	0.80
2026-09-01	31.45	31.19	31.69	31.18	-0.95%	616,400	19,358,048	0.39
2026-08-31	31.42	31.49	31.53	30.62	+0.22%	898,600	28,014,068	0.56
2026-08-28	31.38	31.42	32.48	31.16	-0.57%	1,289,200	41,070,792	0.81
2026-08-27	29.83	31.60	31.98	29.25	+0.86%	2,961,900	90,905,016	1.85
2026-08-26	31.19	31.33	31.78	31.10	+0.45%	695,500	21,875,296	0.43

需要全历史数据与程序化访问？查看福斯达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603173 获取全部历史日线。