飞科电器

sh603868 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）

31.92

涨跌幅

+0.60%

成交量

1,092,800 股

成交额

34,948,204 元

换手率

0.25%

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	31.33	31.92	32.20	31.17	+0.60%	1,092,800	34,948,204	0.25
2026-10-13	31.73	31.73	31.85	30.98	-0.66%	1,407,300	44,318,164	0.32
2026-10-12	32.09	31.94	32.70	31.80	-0.68%	1,407,900	45,247,672	0.32
2026-10-09	31.57	32.16	32.25	31.21	+1.16%	1,630,000	51,766,292	0.37
2026-10-08	31.08	31.79	31.79	30.91	+2.25%	1,677,600	52,820,264	0.39
2026-09-30	30.85	31.09	31.29	30.72	+1.30%	1,377,800	42,826,892	0.32
2026-09-29	30.86	30.69	31.20	30.42	-0.78%	1,277,400	39,189,832	0.29
2026-09-28	31.06	30.93	31.98	30.82	-0.23%	1,459,300	45,700,764	0.34
2026-09-24	31.11	31.00	31.50	30.79	-0.83%	1,067,400	33,189,188	0.24
2026-09-23	31.31	31.26	31.60	31.09	-1.14%	1,024,500	32,094,448	0.24
2026-09-22	31.48	31.62	31.68	31.18	+0.83%	1,625,400	51,179,076	0.37
2026-09-21	31.71	31.36	31.88	31.10	-0.98%	2,333,200	72,986,136	0.54
2026-09-18	32.55	31.67	32.99	31.67	-2.67%	2,527,400	81,697,120	0.58
2026-09-17	31.00	32.54	32.55	30.52	+5.17%	2,767,800	87,687,016	0.64
2026-09-16	31.59	30.94	31.60	30.73	-1.62%	916,400	28,386,816	0.21
2026-09-15	31.61	31.45	31.63	31.00	+0.00%	1,284,800	40,262,516	0.29
2026-09-14	30.19	31.45	32.33	30.13	+3.97%	2,089,300	65,697,624	0.48
2026-09-11	30.22	30.25	30.41	29.94	-1.85%	728,000	21,967,806	0.17
2026-09-10	31.01	30.82	31.01	30.45	-0.61%	888,800	27,278,134	0.20
2026-09-09	31.64	31.01	31.80	30.90	-1.80%	1,283,400	40,017,920	0.29
2026-09-08	31.52	31.58	32.11	31.40	-1.37%	1,088,600	34,500,896	0.25
2026-09-07	31.79	32.02	32.08	31.42	+1.04%	754,700	24,014,112	0.17
2026-09-04	31.67	31.69	32.05	31.41	+0.54%	921,000	29,192,540	0.21
2026-09-03	31.84	31.52	32.18	31.44	-0.85%	1,160,500	36,929,536	0.27
2026-09-02	31.61	31.79	32.00	31.19	+0.38%	1,230,700	38,920,996	0.28
2026-09-01	31.00	31.67	31.89	30.88	+2.86%	1,717,400	53,955,088	0.39
2026-08-31	30.68	30.79	31.14	30.52	-0.58%	871,000	26,805,892	0.20
2026-08-28	31.00	30.97	31.14	30.70	+0.55%	865,500	26,754,944	0.20
2026-08-27	30.86	30.80	31.18	30.54	+1.52%	1,103,000	33,976,960	0.25
2026-08-26	30.35	30.34	30.57	30.10	+0.00%	524,700	15,961,142	0.12

需要全历史数据与程序化访问？查看飞科电器日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603868 获取全部历史日线。