福莱蒽特
sh605566 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）
30.31
涨跌幅
-5.40%
成交量
3,552,700 股
成交额
110,503,256 元
换手率
2.66%
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 | 32.04 | 30.31 | 32.35 | 30.13 | -5.40% | 3,552,700 | 110,503,256 | 2.66 |
| 2026-10-13 | 31.39 | 32.04 | 32.25 | 30.18 | +2.04% | 3,978,900 | 124,851,696 | 2.98 |
| 2026-10-12 | 32.90 | 31.40 | 33.59 | 31.40 | -6.18% | 3,632,400 | 115,994,688 | 2.72 |
| 2026-10-09 | 34.12 | 33.47 | 34.80 | 31.81 | -1.91% | 5,910,500 | 195,641,072 | 4.43 |
| 2026-10-08 | 32.38 | 34.12 | 34.95 | 32.08 | +6.39% | 6,818,200 | 231,362,976 | 5.11 |
| 2026-09-30 | 32.14 | 32.07 | 32.80 | 31.81 | +0.16% | 3,463,200 | 111,981,016 | 2.60 |
| 2026-09-29 | 32.33 | 32.02 | 32.55 | 31.53 | +0.03% | 3,595,100 | 115,507,176 | 2.70 |
| 2026-09-28 | 32.60 | 32.01 | 33.19 | 31.37 | -2.47% | 6,470,300 | 207,041,888 | 4.85 |
| 2026-09-24 | 33.00 | 32.82 | 34.32 | 32.47 | -1.50% | 8,075,400 | 269,578,272 | 6.06 |
| 2026-09-23 | 31.52 | 33.32 | 33.76 | 31.08 | +5.24% | 9,845,000 | 316,899,264 | 7.38 |
| 2026-09-22 | 30.66 | 31.66 | 32.03 | 30.20 | +4.01% | 10,721,100 | 337,913,728 | 8.04 |
| 2026-09-21 | 27.95 | 30.44 | 30.44 | 27.73 | +10.01% | 6,593,200 | 193,717,952 | 4.94 |
| 2026-09-18 | 26.77 | 27.67 | 27.98 | 26.77 | +2.94% | 4,544,500 | 125,415,136 | 3.41 |
| 2026-09-17 | 27.86 | 26.88 | 27.97 | 26.70 | -2.54% | 6,426,900 | 174,643,216 | 4.82 |
| 2026-09-16 | 25.09 | 27.58 | 27.58 | 24.84 | +10.01% | 3,429,300 | 92,962,496 | 2.57 |
| 2026-09-15 | 25.56 | 25.07 | 25.65 | 25.01 | -1.84% | 2,051,700 | 51,815,172 | 1.54 |
| 2026-09-14 | 25.60 | 25.54 | 26.09 | 25.33 | -0.74% | 2,575,400 | 66,123,800 | 1.93 |
| 2026-09-11 | 26.45 | 25.73 | 26.65 | 25.05 | -3.52% | 3,430,500 | 87,812,488 | 2.57 |
| 2026-09-10 | 27.05 | 26.67 | 27.53 | 26.63 | -2.84% | 2,985,500 | 80,734,832 | 2.24 |
| 2026-09-09 | 27.85 | 27.45 | 28.06 | 27.13 | -1.82% | 2,833,200 | 78,066,872 | 2.12 |
| 2026-09-08 | 28.32 | 27.96 | 28.32 | 27.53 | -1.10% | 3,142,800 | 87,808,712 | 2.36 |
| 2026-09-07 | 28.27 | 28.27 | 28.88 | 27.82 | -0.25% | 3,743,100 | 105,824,336 | 2.81 |
| 2026-09-04 | 29.00 | 28.34 | 29.30 | 28.10 | -2.24% | 4,484,700 | 129,054,480 | 3.36 |
| 2026-09-03 | 29.66 | 28.99 | 30.39 | 28.53 | -1.53% | 5,535,100 | 161,579,360 | 4.15 |
| 2026-09-02 | 28.50 | 29.44 | 30.50 | 28.50 | +1.48% | 8,343,500 | 247,657,040 | 6.26 |
| 2026-09-01 | 29.13 | 29.01 | 29.82 | 28.34 | -0.48% | 9,484,400 | 274,219,744 | 7.11 |
| 2026-08-31 | 28.01 | 29.15 | 31.35 | 26.95 | +2.24% | 14,500,600 | 420,222,272 | 10.87 |
| 2026-08-28 | 25.79 | 28.51 | 28.51 | 25.78 | +9.99% | 4,783,500 | 131,172,504 | 3.59 |
| 2026-08-27 | 25.60 | 25.92 | 25.98 | 25.03 | +2.17% | 2,571,700 | 65,721,400 | 1.93 |
| 2026-08-26 | 25.77 | 25.37 | 25.95 | 25.11 | -0.98% | 2,387,500 | 60,983,980 | 1.79 |
需要全历史数据与程序化访问？
查看 福莱蒽特 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=sh605566 获取全部历史日线。