福蓉科技
sh603327 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）
7.95
涨跌幅
-1.49%
成交量
7,613,100 股
成交额
60,930,840 元
换手率
0.73%
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 | 8.05 | 7.95 | 8.07 | 7.94 | -1.49% | 7,613,100 | 60,930,840 | 0.73 |
| 2026-10-13 | 7.91 | 8.07 | 8.08 | 7.80 | +1.13% | 11,357,500 | 90,365,288 | 1.09 |
| 2026-10-12 | 8.01 | 7.98 | 8.03 | 7.92 | -0.37% | 6,849,400 | 54,643,240 | 0.66 |
| 2026-10-09 | 7.94 | 8.01 | 8.01 | 7.76 | +0.88% | 11,968,200 | 94,424,176 | 1.14 |
| 2026-10-08 | 8.04 | 7.94 | 8.09 | 7.86 | -0.75% | 10,225,200 | 81,326,120 | 0.98 |
| 2026-09-30 | 8.05 | 8.00 | 8.09 | 7.96 | +0.00% | 8,258,000 | 66,173,140 | 0.79 |
| 2026-09-29 | 8.02 | 8.00 | 8.08 | 7.96 | -0.37% | 9,489,500 | 76,195,384 | 0.91 |
| 2026-09-28 | 8.24 | 8.03 | 8.27 | 7.98 | -2.90% | 11,498,400 | 92,632,864 | 1.10 |
| 2026-09-24 | 8.33 | 8.27 | 8.40 | 8.24 | -1.31% | 8,219,800 | 68,261,672 | 0.79 |
| 2026-09-23 | 8.47 | 8.38 | 8.54 | 8.34 | -1.41% | 11,341,800 | 95,558,896 | 1.08 |
| 2026-09-22 | 8.51 | 8.50 | 8.65 | 8.45 | +0.35% | 18,640,400 | 159,065,168 | 1.78 |
| 2026-09-21 | 8.41 | 8.47 | 8.48 | 8.39 | +0.71% | 13,041,900 | 109,988,448 | 1.25 |
| 2026-09-18 | 8.39 | 8.41 | 8.45 | 8.36 | +0.36% | 14,495,500 | 121,791,328 | 1.39 |
| 2026-09-17 | 8.26 | 8.38 | 8.39 | 8.23 | +0.60% | 13,895,600 | 115,999,240 | 1.33 |
| 2026-09-16 | 8.22 | 8.33 | 8.35 | 8.17 | +1.22% | 11,698,900 | 97,030,448 | 1.12 |
| 2026-09-15 | 8.35 | 8.23 | 8.40 | 8.20 | -1.56% | 11,711,100 | 97,093,512 | 1.12 |
| 2026-09-14 | 8.30 | 8.36 | 8.43 | 8.27 | -0.48% | 12,923,400 | 108,061,744 | 1.24 |
| 2026-09-11 | 8.62 | 8.40 | 8.62 | 8.25 | -2.89% | 19,098,600 | 160,431,120 | 1.83 |
| 2026-09-10 | 8.79 | 8.65 | 8.87 | 8.55 | -1.82% | 22,162,600 | 192,012,640 | 2.12 |
| 2026-09-09 | 9.11 | 8.81 | 9.15 | 8.80 | -3.72% | 26,470,200 | 235,394,720 | 2.53 |
| 2026-09-08 | 9.29 | 9.15 | 9.47 | 9.09 | -0.87% | 24,986,800 | 230,258,336 | 2.39 |
| 2026-09-07 | 9.21 | 9.23 | 9.44 | 9.18 | +0.44% | 21,966,400 | 203,503,312 | 2.10 |
| 2026-09-04 | 9.40 | 9.19 | 9.48 | 9.12 | -1.39% | 29,016,500 | 270,625,248 | 2.78 |
| 2026-09-03 | 9.64 | 9.32 | 9.87 | 9.29 | -2.00% | 45,378,000 | 430,302,848 | 4.34 |
| 2026-09-02 | 9.80 | 9.51 | 10.50 | 9.43 | -2.96% | 67,824,100 | 667,235,200 | 6.49 |
| 2026-09-01 | 9.70 | 9.80 | 9.85 | 9.62 | +0.62% | 30,495,400 | 297,277,504 | 2.92 |
| 2026-08-31 | 9.74 | 9.74 | 9.78 | 9.46 | +0.93% | 34,207,000 | 330,762,592 | 3.27 |
| 2026-08-28 | 9.47 | 9.65 | 9.75 | 9.47 | +1.15% | 28,627,800 | 276,313,184 | 2.74 |
| 2026-08-27 | 9.45 | 9.54 | 9.55 | 9.33 | +0.63% | 30,922,800 | 292,507,008 | 2.96 |
| 2026-08-26 | 9.56 | 9.48 | 9.70 | 9.44 | -1.35% | 27,804,400 | 265,045,984 | 2.66 |
需要全历史数据与程序化访问？
查看 福蓉科技 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=sh603327 获取全部历史日线。