法兰泰克
sh603966 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）
7.36
涨跌幅
+1.10%
成交量
8,313,900 股
成交额
61,595,804 元
换手率
1.60%
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 | 7.28 | 7.36 | 7.56 | 7.20 | +1.10% | 8,313,900 | 61,595,804 | 1.60 |
| 2026-10-13 | 7.25 | 7.28 | 7.38 | 7.07 | +0.28% | 6,495,100 | 46,784,240 | 1.25 |
| 2026-10-12 | 7.33 | 7.26 | 7.43 | 7.25 | -1.22% | 7,011,400 | 51,588,560 | 1.35 |
| 2026-10-09 | 7.60 | 7.35 | 7.70 | 7.17 | -2.91% | 12,039,900 | 88,743,064 | 2.32 |
| 2026-10-08 | 7.36 | 7.57 | 7.65 | 7.28 | +3.56% | 8,579,700 | 64,458,808 | 1.65 |
| 2026-09-30 | 7.33 | 7.31 | 7.36 | 7.27 | +0.14% | 2,657,300 | 19,446,048 | 0.51 |
| 2026-09-29 | 7.30 | 7.30 | 7.41 | 7.28 | -0.54% | 3,594,600 | 26,375,806 | 0.69 |
| 2026-09-28 | 7.60 | 7.34 | 7.68 | 7.31 | -2.65% | 5,038,400 | 37,209,924 | 0.97 |
| 2026-09-24 | 7.62 | 7.54 | 7.69 | 7.48 | -1.69% | 5,728,200 | 43,319,416 | 1.10 |
| 2026-09-23 | 7.55 | 7.67 | 7.80 | 7.43 | +1.59% | 10,283,400 | 78,515,064 | 1.98 |
| 2026-09-22 | 7.54 | 7.55 | 7.68 | 7.50 | +0.13% | 6,728,500 | 51,070,400 | 1.29 |
| 2026-09-21 | 7.32 | 7.54 | 7.58 | 7.30 | +3.01% | 8,403,700 | 62,738,280 | 1.62 |
| 2026-09-18 | 7.33 | 7.32 | 7.42 | 7.30 | +0.27% | 3,739,100 | 27,480,488 | 0.72 |
| 2026-09-17 | 7.37 | 7.30 | 7.42 | 7.24 | -0.54% | 4,120,200 | 30,135,900 | 0.79 |
| 2026-09-16 | 7.29 | 7.34 | 7.38 | 7.22 | +0.69% | 4,575,800 | 33,383,090 | 0.88 |
| 2026-09-15 | 7.52 | 7.29 | 7.55 | 7.26 | -2.02% | 5,437,800 | 40,104,052 | 1.05 |
| 2026-09-14 | 7.20 | 7.44 | 7.60 | 7.10 | +4.06% | 11,556,700 | 85,840,544 | 2.22 |
| 2026-09-11 | 7.30 | 7.15 | 7.30 | 7.12 | -2.59% | 5,577,000 | 40,043,260 | 1.07 |
| 2026-09-10 | 7.42 | 7.34 | 7.43 | 7.32 | -1.08% | 3,982,900 | 29,309,464 | 0.77 |
| 2026-09-09 | 7.42 | 7.42 | 7.47 | 7.39 | -0.54% | 3,974,300 | 29,509,096 | 0.76 |
| 2026-09-08 | 7.38 | 7.46 | 7.46 | 7.36 | +0.95% | 4,241,300 | 31,496,884 | 0.82 |
| 2026-09-07 | 7.39 | 7.39 | 7.42 | 7.30 | +0.00% | 5,353,100 | 39,479,248 | 1.03 |
| 2026-09-04 | 7.52 | 7.39 | 7.56 | 7.35 | -1.07% | 7,310,600 | 54,608,192 | 1.41 |
| 2026-09-03 | 7.48 | 7.47 | 7.59 | 7.44 | -0.27% | 6,112,200 | 45,831,584 | 1.18 |
| 2026-09-02 | 7.55 | 7.49 | 7.57 | 7.39 | -1.06% | 9,601,300 | 71,603,384 | 1.85 |
| 2026-09-01 | 7.50 | 7.57 | 7.69 | 7.47 | +1.07% | 10,680,700 | 81,065,112 | 2.06 |
| 2026-08-31 | 7.78 | 7.49 | 7.80 | 7.45 | -5.90% | 16,804,600 | 126,246,824 | 3.23 |
| 2026-08-28 | 7.92 | 7.96 | 7.99 | 7.91 | +0.00% | 4,107,000 | 32,639,760 | 0.79 |
| 2026-08-27 | 8.10 | 7.96 | 8.10 | 7.88 | -1.73% | 6,749,000 | 53,605,884 | 1.30 |
| 2026-08-26 | 7.99 | 8.10 | 8.17 | 7.91 | +1.38% | 8,031,900 | 64,869,684 | 1.55 |
需要全历史数据与程序化访问？
查看 法兰泰克 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=sh603966 获取全部历史日线。