福鞍股份

sh603315 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）

9.96

涨跌幅

-3.02%

成交量

3,440,500 股

成交额

34,732,956 元

换手率

1.07%

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	10.28	9.96	10.29	9.96	-3.02%	3,440,500	34,732,956	1.07
2026-10-13	10.19	10.27	10.35	9.88	+0.10%	4,691,600	47,378,896	1.46
2026-10-12	10.35	10.26	10.43	10.22	-0.87%	3,163,900	32,682,644	0.99
2026-10-09	10.48	10.35	10.51	9.97	-1.05%	5,836,500	59,381,948	1.82
2026-10-08	10.47	10.46	10.71	10.39	-0.10%	4,872,000	51,372,568	1.52
2026-09-30	10.67	10.47	10.72	10.43	-1.69%	4,279,500	45,128,308	1.34
2026-09-29	10.69	10.65	10.82	10.56	-0.09%	4,324,200	46,284,836	1.35
2026-09-28	10.80	10.66	10.83	10.49	-1.48%	4,149,600	44,134,904	1.30
2026-09-24	10.98	10.82	11.09	10.80	-1.99%	4,154,100	45,421,152	1.30
2026-09-23	11.00	11.04	11.35	10.90	+0.55%	6,495,600	72,186,768	2.03
2026-09-22	11.05	10.98	11.22	10.96	+0.00%	4,409,700	48,759,872	1.38
2026-09-21	10.86	10.98	11.00	10.84	+1.29%	4,156,200	45,440,596	1.30
2026-09-18	10.75	10.84	10.88	10.75	+1.40%	4,335,300	46,903,804	1.35
2026-09-17	10.73	10.69	10.90	10.59	-0.37%	4,448,600	47,626,576	1.39
2026-09-16	10.62	10.73	11.02	10.48	+1.13%	5,407,700	58,092,028	1.69
2026-09-15	10.71	10.61	10.82	10.59	-0.56%	3,989,600	42,669,832	1.25
2026-09-14	10.67	10.67	10.83	10.61	-0.37%	4,477,000	47,968,612	1.40
2026-09-11	10.90	10.71	10.92	10.58	-3.08%	7,680,700	82,235,136	2.40
2026-09-10	11.38	11.05	11.50	11.05	-4.33%	10,243,300	114,701,088	3.20
2026-09-09	11.70	11.55	11.83	11.55	-1.20%	5,303,000	61,899,736	1.66
2026-09-08	11.69	11.69	11.72	11.52	+0.52%	4,542,900	52,909,680	1.42
2026-09-07	11.71	11.63	11.78	11.55	-0.68%	4,625,200	53,849,804	1.44
2026-09-04	12.19	11.71	12.19	11.63	-2.82%	8,480,800	101,188,800	2.65
2026-09-03	11.94	12.05	12.16	11.79	+1.09%	8,342,400	100,249,136	2.60
2026-09-02	11.89	11.92	12.01	11.76	-0.58%	7,909,900	94,256,632	2.47
2026-09-01	11.86	11.99	12.47	11.86	-1.56%	16,793,500	202,544,960	5.24
2026-08-31	11.49	12.18	12.53	11.48	+6.10%	19,762,700	241,351,456	6.17
2026-08-28	11.77	11.48	11.77	11.47	-2.55%	4,291,700	49,664,288	1.34
2026-08-27	11.63	11.78	11.87	11.53	+1.12%	3,597,300	42,249,824	1.12
2026-08-26	11.83	11.65	11.84	11.53	-0.17%	3,390,600	39,567,380	1.06

需要全历史数据与程序化访问？查看福鞍股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603315 获取全部历史日线。