福然德

sh605050 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）

10.10

涨跌幅

-1.27%

成交量

1,024,100 股

成交额

10,427,591 元

换手率

0.21%

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	10.17	10.10	10.30	10.08	-1.27%	1,024,100	10,427,591	0.21
2026-10-13	10.21	10.23	10.28	10.05	-0.20%	1,340,000	13,632,910	0.27
2026-10-12	10.22	10.25	10.31	10.15	+0.49%	1,498,000	15,318,103	0.30
2026-10-09	10.22	10.20	10.30	10.01	-0.10%	2,020,300	20,452,048	0.41
2026-10-08	10.09	10.21	10.47	10.03	+1.59%	3,022,600	31,087,616	0.61
2026-09-30	10.04	10.05	10.08	9.97	+0.60%	1,089,700	10,931,570	0.22
2026-09-29	9.95	9.99	10.09	9.94	+0.20%	1,094,100	10,954,274	0.22
2026-09-28	10.19	9.97	10.19	9.90	-0.89%	1,104,400	11,000,658	0.22
2026-09-24	10.11	10.06	10.16	10.01	-0.40%	1,089,500	10,974,808	0.22
2026-09-23	10.18	10.10	10.20	10.08	-0.98%	959,100	9,717,910	0.19
2026-09-22	10.20	10.20	10.34	10.18	+0.29%	1,636,300	16,788,720	0.33
2026-09-21	10.35	10.17	10.35	10.14	+0.10%	1,194,700	12,184,697	0.24
2026-09-18	10.12	10.16	10.25	10.07	+0.89%	1,741,500	17,698,856	0.35
2026-09-17	10.00	10.07	10.13	9.92	+0.40%	1,140,600	11,451,585	0.23
2026-09-16	9.87	10.03	10.09	9.76	+1.42%	1,478,300	14,734,851	0.30
2026-09-15	9.87	9.89	10.00	9.78	+0.20%	2,310,600	22,854,972	0.47
2026-09-14	10.00	9.87	10.09	9.86	-1.50%	2,108,000	21,010,916	0.43
2026-09-11	10.30	10.02	10.38	9.97	-2.91%	2,285,200	23,019,376	0.46
2026-09-10	10.47	10.32	10.53	10.31	-1.43%	1,859,800	19,393,248	0.38
2026-09-09	10.47	10.47	10.61	10.35	+0.00%	1,971,700	20,613,800	0.40
2026-09-08	10.47	10.47	10.48	10.40	+0.10%	1,068,200	11,159,916	0.22
2026-09-07	10.43	10.46	10.55	10.40	-0.19%	1,336,500	13,978,988	0.27
2026-09-04	10.64	10.48	10.71	10.45	-0.85%	1,511,100	15,998,698	0.31
2026-09-03	10.70	10.57	10.73	10.50	-0.56%	1,765,100	18,688,492	0.36
2026-09-02	10.72	10.63	10.73	10.51	-1.21%	2,144,600	22,772,976	0.44
2026-09-01	10.53	10.76	10.85	10.51	+1.61%	3,461,800	37,246,328	0.70
2026-08-31	10.21	10.59	10.66	10.21	+2.32%	3,479,400	36,699,940	0.71
2026-08-28	10.31	10.35	10.43	10.21	+1.57%	1,580,300	16,347,927	0.32
2026-08-27	10.26	10.19	10.28	10.16	-0.68%	1,796,400	18,334,864	0.36
2026-08-26	10.29	10.26	10.43	10.24	-0.19%	1,345,600	13,905,640	0.27

需要全历史数据与程序化访问？查看福然德日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605050 获取全部历史日线。