丰倍生物

sh603334 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）

31.90

涨跌幅

-3.65%

成交量

1,488,900 股

成交额

47,864,116 元

换手率

4.68%

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	32.85	31.90	33.16	31.60	-3.65%	1,488,900	47,864,116	4.68
2026-10-13	33.00	33.11	33.76	32.56	-1.58%	1,669,000	55,188,264	5.25
2026-10-12	32.79	33.64	34.97	32.66	+1.88%	2,884,900	97,425,848	9.07
2026-10-09	33.15	33.02	33.15	32.23	-1.17%	2,364,900	77,180,896	7.43
2026-10-08	31.74	33.41	33.74	31.60	+5.06%	3,358,300	110,767,360	10.56
2026-09-30	31.45	31.80	32.46	31.45	+0.95%	1,197,600	38,329,336	3.76
2026-09-29	31.89	31.50	32.21	31.42	-1.22%	712,500	22,595,392	2.24
2026-09-28	32.14	31.89	32.36	31.52	-0.59%	888,200	28,331,082	2.79
2026-09-24	32.17	32.08	32.48	31.85	-0.28%	822,700	26,466,016	2.59
2026-09-23	32.16	32.17	32.58	32.06	-0.49%	827,100	26,669,544	2.60
2026-09-22	32.05	32.33	32.49	31.93	-0.06%	1,442,200	46,365,832	4.53
2026-09-21	31.39	32.35	32.67	31.05	+2.86%	2,995,800	96,093,104	9.42
2026-09-18	30.25	31.45	32.09	30.04	+4.07%	2,259,600	70,321,864	7.10
2026-09-17	29.92	30.22	30.76	29.65	+0.83%	968,200	29,207,708	3.04
2026-09-16	29.75	29.97	30.13	29.41	+0.07%	615,500	18,389,124	1.93
2026-09-15	29.88	29.95	30.17	29.78	-0.40%	717,200	21,506,356	2.25
2026-09-14	29.84	30.07	30.30	29.62	+0.77%	652,600	19,593,212	2.05
2026-09-11	30.94	29.84	30.94	29.80	-2.67%	1,066,700	32,045,424	3.35
2026-09-10	31.48	30.66	31.57	30.66	-2.88%	1,349,500	41,772,964	4.24
2026-09-09	32.07	31.57	32.30	31.40	-2.14%	1,277,500	40,559,472	4.02
2026-09-08	31.13	32.26	32.45	30.95	+3.90%	2,205,400	70,112,688	6.93
2026-09-07	31.00	31.05	31.28	30.88	-0.19%	882,300	27,400,800	2.77
2026-09-04	31.63	31.11	32.06	30.89	-1.61%	1,389,800	43,811,248	4.37
2026-09-03	32.18	31.62	32.66	31.62	-2.29%	1,232,300	39,349,688	3.87
2026-09-02	32.44	32.36	32.74	32.18	-0.74%	1,175,600	38,070,632	3.69
2026-09-01	32.13	32.60	32.96	32.05	+1.15%	1,418,300	46,329,236	4.46
2026-08-31	32.35	32.23	32.49	31.90	-1.13%	1,178,600	37,926,240	3.70
2026-08-28	31.95	32.60	32.83	31.94	+1.68%	1,639,300	53,207,256	5.15
2026-08-27	31.56	32.06	32.14	31.39	+1.55%	1,366,600	43,627,516	4.30
2026-08-26	31.60	31.57	32.39	31.40	-0.47%	1,465,000	46,553,944	4.60

需要全历史数据与程序化访问？查看丰倍生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603334 获取全部历史日线。