福昕软件

sh688095 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）

55.42

涨跌幅

-1.41%

成交量

2,208,600 股

成交额

122,876,952 元

换手率

2.42%

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	55.49	55.42	56.89	54.70	-1.41%	2,208,600	122,876,952	2.42
2026-10-13	55.05	56.21	57.00	54.01	+0.27%	2,292,600	127,361,880	2.51
2026-10-12	55.56	56.06	56.95	55.30	-0.53%	2,290,200	128,422,952	2.51
2026-10-09	52.39	56.36	56.36	51.20	+7.76%	3,309,700	178,061,712	3.62
2026-10-08	55.27	52.30	55.56	52.00	-5.94%	2,300,800	122,699,176	2.52
2026-09-30	57.07	55.60	57.80	55.46	-1.40%	1,399,700	78,633,040	1.53
2026-09-29	55.88	56.39	57.30	55.22	+1.62%	1,568,000	88,320,320	1.72
2026-09-28	57.45	55.49	57.50	54.08	-3.39%	2,033,300	112,566,504	2.23
2026-09-24	58.60	57.44	58.85	57.28	-2.18%	1,675,400	96,938,496	1.83
2026-09-23	59.62	58.72	59.65	58.13	-1.56%	2,380,100	140,043,984	2.61
2026-09-22	58.33	59.65	61.13	57.85	+4.21%	4,615,900	274,316,384	5.05
2026-09-21	57.56	57.24	58.84	56.90	-0.49%	3,208,200	184,522,240	3.51
2026-09-18	57.35	57.52	58.17	56.37	+1.75%	2,563,200	146,797,424	2.81
2026-09-17	56.19	56.53	57.78	56.00	+0.00%	1,512,800	86,185,728	1.66
2026-09-16	55.87	56.53	57.35	54.83	+1.00%	1,960,300	109,676,512	2.15
2026-09-15	58.00	55.97	58.13	55.80	-1.29%	1,870,000	106,378,656	2.05
2026-09-14	57.13	56.70	57.16	55.70	+0.16%	1,791,400	101,244,496	1.96
2026-09-11	58.78	56.61	58.80	56.22	-3.84%	2,395,700	136,556,848	2.62
2026-09-10	59.84	58.87	60.50	58.80	-2.36%	1,744,200	103,455,664	1.91
2026-09-09	61.20	60.29	62.06	59.70	-2.41%	2,220,500	134,355,696	2.43
2026-09-08	62.80	61.78	63.79	61.60	-2.82%	2,719,800	170,174,608	2.98
2026-09-07	62.72	63.57	64.24	61.70	+0.90%	3,684,400	231,917,024	4.03
2026-09-04	63.20	63.00	65.36	62.38	+1.93%	5,176,800	330,116,800	5.67
2026-09-03	62.55	61.81	63.59	61.13	-0.08%	3,249,000	201,668,640	3.56
2026-09-02	62.10	61.86	63.48	61.83	-2.63%	2,939,700	183,743,536	3.22
2026-09-01	64.50	63.53	65.83	62.60	-0.16%	5,060,900	324,382,592	5.54
2026-08-31	60.09	63.63	63.98	60.06	+2.33%	6,201,100	389,873,984	6.79
2026-08-28	60.50	62.18	65.13	59.66	+7.06%	7,857,700	486,908,576	8.60
2026-08-27	57.64	58.08	58.18	56.86	+1.17%	2,201,200	126,714,080	2.41
2026-08-26	58.13	57.41	58.40	57.05	-1.26%	1,788,700	103,090,776	1.96

需要全历史数据与程序化访问？查看福昕软件日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688095 获取全部历史日线。