富佳股份

sh603219 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）

12.87

涨跌幅

-1.23%

成交量

2,675,600 股

成交额

34,512,024 元

换手率

0.48%

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	12.98	12.87	13.06	12.76	-1.23%	2,675,600	34,512,024	0.48
2026-10-13	12.90	13.03	13.20	12.58	+0.08%	4,227,500	54,543,428	0.75
2026-10-12	12.81	13.02	13.12	12.71	+1.56%	3,923,600	50,777,160	0.70
2026-10-09	13.00	12.82	13.07	12.34	-2.14%	7,001,800	88,926,176	1.25
2026-10-08	12.54	13.10	13.11	12.53	+3.97%	7,678,900	99,032,360	1.37
2026-09-30	12.85	12.60	12.95	12.45	-1.79%	3,380,200	42,824,104	0.60
2026-09-29	12.84	12.83	13.05	12.70	-0.62%	3,236,700	41,522,252	0.58
2026-09-28	12.76	12.91	13.02	12.71	+1.25%	3,674,800	47,326,576	0.65
2026-09-24	12.76	12.75	12.97	12.58	-0.08%	2,307,800	29,528,288	0.41
2026-09-23	12.88	12.76	12.95	12.74	-0.93%	1,807,300	23,180,864	0.32
2026-09-22	12.73	12.88	13.07	12.73	+1.66%	3,055,100	39,422,360	0.54
2026-09-21	12.99	12.67	12.99	12.66	-0.86%	2,928,700	37,343,632	0.52
2026-09-18	12.94	12.78	13.13	12.77	-0.39%	2,156,900	27,942,820	0.38
2026-09-17	12.59	12.83	12.88	12.55	+1.18%	2,098,700	26,816,420	0.37
2026-09-16	12.58	12.68	12.78	12.51	+0.79%	1,779,300	22,519,882	0.32
2026-09-15	12.67	12.58	12.80	12.52	-1.18%	2,342,400	29,587,196	0.42
2026-09-14	12.80	12.73	12.98	12.51	-0.39%	1,874,500	23,919,716	0.33
2026-09-11	12.90	12.78	12.94	12.54	-1.24%	2,599,300	33,008,316	0.46
2026-09-10	13.00	12.94	13.15	12.86	-1.37%	1,586,200	20,549,932	0.28
2026-09-09	13.34	13.12	13.44	13.10	-1.65%	2,256,100	29,852,220	0.40
2026-09-08	13.16	13.34	13.57	13.03	+0.91%	3,992,000	53,177,688	0.71
2026-09-07	13.03	13.22	13.33	13.00	+1.54%	2,796,400	36,891,672	0.50
2026-09-04	13.33	13.02	13.45	12.96	-2.47%	2,922,300	38,602,288	0.52
2026-09-03	13.33	13.35	13.46	13.24	+1.06%	1,998,800	26,689,600	0.36
2026-09-02	13.45	13.21	13.54	13.11	-2.44%	2,892,000	38,325,624	0.52
2026-09-01	13.55	13.54	13.77	13.45	-0.88%	2,694,700	36,540,792	0.48
2026-08-31	13.77	13.66	13.94	13.62	-1.73%	3,296,200	45,325,172	0.59
2026-08-28	14.07	13.90	14.27	13.81	-0.71%	2,410,700	33,830,148	0.43
2026-08-27	13.93	14.00	14.26	13.93	-0.36%	2,589,000	36,470,856	0.46
2026-08-26	14.04	14.05	14.29	13.96	+0.21%	1,938,100	27,287,744	0.35

需要全历史数据与程序化访问？查看富佳股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603219 获取全部历史日线。