福莱新材
sh605488 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）
26.81
涨跌幅
-1.47%
成交量
3,721,300 股
成交额
100,109,232 元
换手率
1.25%
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 | 26.95 | 26.81 | 27.18 | 26.58 | -1.47% | 3,721,300 | 100,109,232 | 1.25 |
| 2026-10-13 | 26.24 | 27.21 | 27.60 | 25.60 | +1.76% | 6,193,900 | 164,136,448 | 2.08 |
| 2026-10-12 | 27.70 | 26.74 | 27.88 | 26.70 | -4.12% | 4,217,400 | 113,867,936 | 1.41 |
| 2026-10-09 | 28.08 | 27.89 | 28.14 | 26.13 | -1.31% | 9,002,800 | 244,518,144 | 3.02 |
| 2026-10-08 | 29.20 | 28.26 | 29.97 | 28.14 | -3.94% | 7,399,100 | 213,180,944 | 2.48 |
| 2026-09-30 | 30.00 | 29.42 | 31.30 | 29.39 | -1.87% | 7,482,900 | 226,027,168 | 2.51 |
| 2026-09-29 | 29.45 | 29.98 | 30.82 | 29.23 | +1.01% | 7,321,000 | 220,414,880 | 2.45 |
| 2026-09-28 | 32.00 | 29.68 | 32.12 | 29.58 | -7.88% | 11,299,400 | 344,199,616 | 3.79 |
| 2026-09-24 | 31.17 | 32.22 | 34.00 | 30.78 | +3.90% | 16,633,900 | 543,152,896 | 5.57 |
| 2026-09-23 | 29.93 | 31.01 | 31.19 | 29.61 | +3.37% | 7,734,600 | 236,228,960 | 2.59 |
| 2026-09-22 | 30.19 | 30.00 | 30.90 | 29.92 | -0.86% | 4,947,700 | 150,101,552 | 1.66 |
| 2026-09-21 | 29.97 | 30.26 | 31.10 | 29.95 | +0.53% | 5,925,400 | 180,486,000 | 1.99 |
| 2026-09-18 | 30.32 | 30.10 | 30.58 | 29.60 | -0.10% | 7,749,400 | 233,131,120 | 2.60 |
| 2026-09-17 | 29.32 | 30.13 | 30.60 | 29.02 | +3.04% | 10,197,600 | 306,741,216 | 3.42 |
| 2026-09-16 | 27.94 | 29.24 | 29.57 | 27.68 | +4.43% | 9,612,300 | 275,844,192 | 3.22 |
| 2026-09-15 | 28.24 | 28.00 | 29.65 | 27.93 | -1.72% | 8,248,800 | 236,203,824 | 2.76 |
| 2026-09-14 | 28.90 | 28.49 | 29.69 | 27.31 | +2.30% | 10,710,300 | 306,867,616 | 3.59 |
| 2026-09-11 | 28.37 | 27.85 | 28.58 | 27.13 | -3.57% | 5,560,600 | 154,740,560 | 1.86 |
| 2026-09-10 | 30.00 | 28.88 | 30.00 | 28.83 | -4.02% | 5,417,000 | 158,929,936 | 1.81 |
| 2026-09-09 | 30.04 | 30.09 | 30.81 | 29.70 | +0.40% | 7,083,600 | 213,556,880 | 2.37 |
| 2026-09-08 | 30.60 | 29.97 | 30.88 | 29.20 | +0.10% | 12,538,700 | 375,111,936 | 4.20 |
| 2026-09-07 | 27.31 | 29.94 | 29.94 | 27.27 | +9.99% | 11,843,300 | 344,653,920 | 3.97 |
| 2026-09-04 | 28.45 | 27.22 | 29.10 | 26.95 | -3.92% | 7,357,300 | 203,399,248 | 2.46 |
| 2026-09-03 | 28.34 | 28.33 | 28.60 | 26.81 | +0.11% | 10,037,900 | 279,506,304 | 3.36 |
| 2026-09-02 | 29.00 | 28.30 | 29.00 | 28.30 | -2.88% | 3,302,300 | 94,449,592 | 1.11 |
| 2026-09-01 | 29.57 | 29.14 | 29.98 | 29.10 | -1.45% | 3,558,800 | 104,899,872 | 1.19 |
| 2026-08-31 | 28.77 | 29.57 | 29.87 | 28.50 | +1.62% | 3,844,300 | 112,525,720 | 1.29 |
| 2026-08-28 | 29.31 | 29.10 | 29.95 | 28.89 | -1.36% | 4,248,100 | 124,595,704 | 1.42 |
| 2026-08-27 | 28.90 | 29.50 | 29.90 | 28.65 | +2.11% | 4,632,300 | 135,937,824 | 1.55 |
| 2026-08-26 | 30.23 | 28.89 | 30.58 | 28.82 | -3.67% | 5,780,500 | 169,690,768 | 1.94 |
需要全历史数据与程序化访问？
查看 福莱新材 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=sh605488 获取全部历史日线。