富吉瑞

sh688272 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）

26.80

涨跌幅

-2.97%

成交量

1,209,100 股

成交额

33,231,168 元

换手率

1.59%

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	27.46	26.80	28.61	26.80	-2.97%	1,209,100	33,231,168	1.59
2026-10-13	26.51	27.62	28.00	25.84	+0.73%	1,304,000	34,952,776	1.72
2026-10-12	28.58	27.42	28.78	27.27	-2.63%	1,199,600	33,465,396	1.58
2026-10-09	27.99	28.16	28.49	26.22	+1.11%	1,555,300	42,807,740	2.05
2026-10-08	28.28	27.85	29.37	27.55	-1.69%	1,328,900	37,714,336	1.75
2026-09-30	28.90	28.33	30.16	28.28	-1.60%	1,041,100	30,046,336	1.37
2026-09-29	28.57	28.79	29.60	28.47	-0.24%	1,292,200	37,278,120	1.70
2026-09-28	29.75	28.86	29.75	28.61	-2.04%	1,381,900	40,168,912	1.82
2026-09-24	30.43	29.46	30.86	29.27	-1.80%	1,086,800	32,480,688	1.43
2026-09-23	29.55	30.00	30.49	29.13	+1.83%	1,275,000	38,058,520	1.68
2026-09-22	29.50	29.46	30.60	28.85	+2.94%	1,913,200	56,962,396	2.52
2026-09-21	27.92	28.62	29.94	27.82	+2.88%	1,244,900	35,435,756	1.64
2026-09-18	26.97	27.82	27.86	26.95	+3.00%	973,800	26,808,712	1.28
2026-09-17	26.93	27.01	27.23	26.50	+0.30%	1,057,400	28,420,964	1.39
2026-09-16	26.24	26.93	27.27	26.20	+1.20%	1,156,400	31,011,114	1.52
2026-09-15	27.30	26.61	27.36	26.61	-2.17%	638,500	17,193,496	0.84
2026-09-14	27.20	27.20	27.56	26.60	-0.62%	822,000	22,280,764	1.08
2026-09-11	27.92	27.37	27.98	26.58	-2.32%	933,100	25,443,132	1.23
2026-09-10	27.87	28.02	28.50	27.50	-0.07%	1,114,000	31,239,476	1.47
2026-09-09	28.24	28.04	28.47	27.86	-0.14%	934,200	26,298,212	1.23
2026-09-08	28.27	28.08	28.52	27.91	-0.60%	1,139,400	32,207,496	1.50
2026-09-07	28.50	28.25	28.90	27.65	-0.07%	2,121,600	59,911,548	2.79
2026-09-04	28.88	28.27	30.98	28.10	-2.11%	2,386,500	69,717,184	3.14
2026-09-03	29.60	28.88	32.20	28.40	-2.56%	2,111,800	61,657,472	2.78
2026-09-02	28.66	29.64	29.98	28.53	+2.38%	1,469,500	42,832,160	1.93
2026-09-01	29.55	28.95	29.81	28.50	-2.29%	1,089,200	31,680,852	1.43
2026-08-31	28.08	29.63	30.17	28.08	+2.95%	1,968,300	58,357,528	2.59
2026-08-28	28.66	28.78	29.20	28.25	+1.02%	1,004,500	28,989,048	1.32
2026-08-27	28.31	28.49	28.88	27.69	-0.18%	1,133,400	32,229,284	1.49
2026-08-26	28.48	28.54	28.95	27.75	+0.21%	888,000	25,317,808	1.17

需要全历史数据与程序化访问？查看富吉瑞日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688272 获取全部历史日线。