菲林格尔

sh603226 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）

29.36

涨跌幅

+6.22%

成交量

8,998,500 股

成交额

260,888,752 元

换手率

2.53%

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	27.61	29.36	29.99	27.24	+6.22%	8,998,500	260,888,752	2.53
2026-10-13	26.42	27.64	27.88	26.03	+1.77%	4,210,700	113,723,704	1.18
2026-10-12	29.00	27.16	29.00	27.14	-6.41%	4,782,300	132,399,616	1.35
2026-10-09	28.47	29.02	29.02	26.88	+2.15%	6,257,900	175,775,536	1.76
2026-10-08	28.25	28.41	28.96	27.87	+0.53%	4,330,800	123,370,968	1.22
2026-09-30	30.06	28.26	30.12	28.14	-4.11%	4,536,400	130,367,240	1.28
2026-09-29	29.19	29.47	30.73	29.19	+2.04%	6,044,000	180,770,880	1.70
2026-09-28	30.36	28.88	31.13	28.86	-6.84%	6,772,100	199,728,592	1.91
2026-09-24	31.05	31.00	32.23	30.68	-4.88%	6,160,700	192,488,320	1.73
2026-09-23	30.60	32.59	33.58	29.62	-0.97%	11,976,200	374,656,032	3.37
2026-09-22	35.93	32.91	35.93	32.91	-10.01%	11,145,000	380,653,504	3.14
2026-09-21	39.09	36.57	39.60	35.60	-6.42%	12,750,600	472,528,576	3.59
2026-09-18	37.80	39.08	39.48	37.50	+3.50%	6,710,400	258,152,704	1.89
2026-09-17	36.95	37.76	38.27	36.94	+1.02%	4,393,900	165,330,096	1.24
2026-09-16	36.46	37.38	37.45	35.78	+2.16%	4,860,700	177,498,928	1.37
2026-09-15	35.75	36.59	38.20	34.21	+1.11%	8,187,800	297,301,440	2.30
2026-09-14	38.87	36.19	40.17	35.03	-6.89%	12,585,700	459,495,840	3.54
2026-09-11	36.88	38.87	39.81	35.83	+7.41%	14,500,800	553,403,392	4.08
2026-09-10	34.99	36.19	37.20	34.99	+3.43%	6,320,300	229,548,608	1.78
2026-09-09	34.59	34.99	35.55	34.30	+1.01%	2,801,500	98,167,872	0.79
2026-09-08	34.73	34.64	35.49	33.95	+0.29%	3,289,400	114,236,632	0.93
2026-09-07	34.70	34.54	35.16	33.82	+0.17%	4,184,500	144,788,768	1.18
2026-09-04	36.00	34.48	36.37	34.18	-3.69%	3,592,300	127,173,808	1.01
2026-09-03	36.20	35.80	36.20	34.84	-0.83%	3,041,400	108,077,552	0.86
2026-09-02	36.60	36.10	36.88	35.52	-1.72%	3,314,300	119,741,368	0.93
2026-09-01	37.90	36.73	38.39	36.50	-3.24%	3,935,900	145,966,192	1.11
2026-08-31	35.84	37.96	39.43	35.80	+2.37%	8,145,300	309,579,808	2.29
2026-08-28	35.30	37.08	38.00	34.43	+4.60%	7,468,500	271,742,208	2.10
2026-08-27	36.79	35.45	37.40	34.70	-5.21%	7,104,800	253,710,832	2.00
2026-08-26	35.02	37.40	38.22	35.02	+3.49%	7,470,500	272,537,408	2.10

需要全历史数据与程序化访问？查看菲林格尔日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603226 获取全部历史日线。