福光股份

sh688010 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）

24.68

涨跌幅

+0.61%

成交量

4,130,700 股

成交额

102,677,744 元

换手率

2.57%

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	24.20	24.68	26.23	23.66	+0.61%	4,130,700	102,677,744	2.57
2026-10-13	24.02	24.53	24.93	22.86	+0.62%	3,432,900	81,480,888	2.14
2026-10-12	24.80	24.38	25.25	24.10	-1.42%	2,646,600	65,189,696	1.65
2026-10-09	25.58	24.73	25.58	23.40	-3.51%	4,976,300	121,571,144	3.10
2026-10-08	27.22	25.63	27.90	25.29	-5.63%	4,879,300	128,682,728	3.04
2026-09-30	28.26	27.16	28.48	27.09	-2.20%	3,241,800	89,425,808	2.02
2026-09-29	27.48	27.77	28.70	27.00	+1.13%	4,324,400	121,070,224	2.69
2026-09-28	28.40	27.46	28.94	26.92	-6.18%	5,167,000	142,903,664	3.22
2026-09-24	28.60	29.27	30.45	28.57	+1.95%	7,709,500	228,046,912	4.80
2026-09-23	28.08	28.71	29.25	27.91	+2.28%	4,861,400	139,744,912	3.03
2026-09-22	28.55	28.07	28.70	27.87	-0.88%	4,109,200	116,298,704	2.56
2026-09-21	28.00	28.32	28.54	27.81	+1.87%	4,245,000	119,743,776	2.64
2026-09-18	27.68	27.80	28.27	27.64	+0.87%	4,568,000	127,601,328	2.85
2026-09-17	28.91	27.56	29.36	27.56	-5.26%	7,698,400	216,232,096	4.79
2026-09-16	25.57	29.09	29.56	25.15	+14.35%	9,720,700	273,725,760	6.05
2026-09-15	25.45	25.44	25.94	25.08	+0.16%	2,525,300	64,482,832	1.57
2026-09-14	25.36	25.40	25.73	24.55	+0.12%	2,118,200	53,592,704	1.32
2026-09-11	25.72	25.37	25.72	24.31	-1.59%	3,395,600	84,869,488	2.11
2026-09-10	26.17	25.78	26.29	25.42	-1.68%	2,209,400	57,077,484	1.38
2026-09-09	26.88	26.22	27.68	26.14	-1.91%	3,198,700	85,863,784	1.99
2026-09-08	27.75	26.73	27.85	26.51	-1.91%	4,955,100	134,444,432	3.09
2026-09-07	25.08	27.25	27.86	25.08	+8.57%	7,078,800	188,006,112	4.41
2026-09-04	26.14	25.10	26.96	24.92	-5.10%	5,440,300	140,468,064	3.39
2026-09-03	26.69	26.45	27.26	26.13	-0.90%	2,582,600	68,400,848	1.61
2026-09-02	26.41	26.69	27.00	26.39	-1.22%	2,719,200	72,531,336	1.69
2026-09-01	28.08	27.02	28.08	26.68	-4.29%	4,215,400	114,052,264	2.63
2026-08-31	26.41	28.23	28.57	26.10	+6.25%	4,511,200	123,653,672	2.81
2026-08-28	27.04	26.57	27.59	26.57	-1.74%	2,991,300	80,762,784	1.86
2026-08-27	26.05	27.04	27.30	25.98	+3.36%	3,059,200	82,052,400	1.91
2026-08-26	26.51	26.16	26.54	25.45	-0.61%	2,131,700	55,441,384	1.33

需要全历史数据与程序化访问？查看福光股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688010 获取全部历史日线。