福龙马

sh603686 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）

12.73

涨跌幅

-7.62%

成交量

28,952,100 股

成交额

379,981,408 元

换手率

6.97%

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	13.58	12.73	13.71	12.73	-7.62%	28,952,100	379,981,408	6.97
2026-10-13	13.38	13.78	14.10	13.14	+0.15%	21,956,600	299,952,448	5.29
2026-10-12	14.64	13.76	14.88	13.74	-7.03%	31,423,500	449,914,752	7.56
2026-10-09	14.87	14.80	14.94	14.38	-1.99%	37,097,200	544,165,824	8.93
2026-10-08	14.16	15.10	15.28	14.10	+5.67%	50,208,700	740,350,272	12.09
2026-09-30	14.11	14.29	14.45	13.61	+1.71%	34,426,500	484,845,344	8.29
2026-09-29	14.10	14.05	14.35	13.98	-2.09%	23,538,500	332,414,848	5.67
2026-09-28	14.37	14.35	14.79	14.20	-3.17%	33,494,000	483,522,112	8.06
2026-09-24	14.00	14.82	14.97	13.91	+4.88%	52,688,000	763,620,608	12.68
2026-09-23	14.60	14.13	14.77	14.11	-4.40%	38,532,100	551,699,200	9.28
2026-09-22	15.45	14.78	15.50	14.58	-2.89%	61,164,100	910,436,864	14.72
2026-09-21	16.85	15.22	16.85	15.02	-1.62%	93,183,700	1,446,098,176	22.43
2026-09-18	15.47	15.47	15.47	15.13	+10.03%	22,481,800	347,757,856	5.41
2026-09-17	14.20	14.06	14.38	13.87	-2.02%	39,233,500	551,235,584	9.44
2026-09-16	14.06	14.35	14.42	13.82	+2.35%	63,254,200	902,189,568	15.23
2026-09-15	13.34	14.02	14.59	12.80	+5.65%	66,248,700	918,080,576	15.95
2026-09-14	13.13	13.27	13.81	13.03	+2.00%	28,508,300	379,708,064	6.86
2026-09-11	12.90	13.01	13.13	12.77	-0.76%	14,109,500	182,353,600	3.40
2026-09-10	13.57	13.11	13.61	13.11	-4.03%	16,465,400	219,192,816	3.96
2026-09-09	13.59	13.66	13.78	13.55	-0.73%	14,608,000	199,523,456	3.52
2026-09-08	13.65	13.76	13.89	13.51	+0.51%	23,279,500	319,905,088	5.60
2026-09-07	13.73	13.69	13.85	13.35	-0.22%	31,412,200	425,834,304	7.56
2026-09-04	13.38	13.72	13.99	13.25	+3.24%	37,458,400	513,963,008	9.02
2026-09-03	13.38	13.29	13.54	13.17	+0.23%	13,183,000	175,776,896	3.17
2026-09-02	13.18	13.26	13.30	12.93	+0.08%	10,831,800	142,119,904	2.61
2026-09-01	13.08	13.25	13.40	13.00	+2.40%	12,861,700	170,228,144	3.10
2026-08-31	12.99	12.94	13.01	12.73	-0.38%	8,429,100	108,762,184	2.03
2026-08-28	12.99	12.99	13.08	12.91	-0.08%	6,921,300	90,147,480	1.67
2026-08-27	12.99	13.00	13.04	12.83	+0.00%	5,690,700	73,776,928	1.37
2026-08-26	12.98	13.00	13.05	12.82	+0.54%	7,141,800	92,536,456	1.72

需要全历史数据与程序化访问？查看福龙马日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603686 获取全部历史日线。