富淼科技
sh688350 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）
27.84
涨跌幅
+2.32%
成交量
2,124,300 股
成交额
60,108,488 元
换手率
1.48%
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 | 26.01 | 27.84 | 28.96 | 26.01 | +2.32% | 2,124,300 | 60,108,488 | 1.48 |
| 2026-10-13 | 27.08 | 27.21 | 27.53 | 26.03 | +0.48% | 1,170,900 | 31,327,838 | 0.82 |
| 2026-10-12 | 28.26 | 27.08 | 28.26 | 26.89 | -3.08% | 1,105,000 | 30,108,708 | 0.77 |
| 2026-10-09 | 28.50 | 27.94 | 28.69 | 27.40 | -0.99% | 1,520,400 | 42,548,252 | 1.06 |
| 2026-10-08 | 28.94 | 28.22 | 29.62 | 28.10 | -2.69% | 1,320,700 | 37,791,248 | 0.92 |
| 2026-09-30 | 29.19 | 29.00 | 29.85 | 28.91 | -0.75% | 1,407,800 | 41,392,412 | 0.98 |
| 2026-09-29 | 29.01 | 29.22 | 29.43 | 28.26 | +2.24% | 1,729,800 | 49,868,900 | 1.21 |
| 2026-09-28 | 29.35 | 28.58 | 29.35 | 27.90 | -2.76% | 2,593,600 | 74,029,488 | 1.81 |
| 2026-09-24 | 29.29 | 29.39 | 30.20 | 28.80 | -0.20% | 2,707,400 | 80,446,976 | 1.89 |
| 2026-09-23 | 29.36 | 29.45 | 29.88 | 28.60 | +2.08% | 2,894,000 | 84,996,240 | 2.02 |
| 2026-09-22 | 28.60 | 28.85 | 30.46 | 28.48 | +2.82% | 4,705,000 | 138,752,576 | 3.28 |
| 2026-09-21 | 27.45 | 28.06 | 28.45 | 27.00 | +2.26% | 1,875,100 | 51,962,952 | 1.31 |
| 2026-09-18 | 27.26 | 27.44 | 27.57 | 27.01 | +0.96% | 1,074,500 | 29,357,012 | 0.75 |
| 2026-09-17 | 27.14 | 27.18 | 27.40 | 26.80 | +0.89% | 939,400 | 25,524,974 | 0.66 |
| 2026-09-16 | 27.01 | 26.94 | 27.28 | 26.20 | +0.30% | 1,558,900 | 41,966,560 | 1.09 |
| 2026-09-15 | 28.26 | 26.86 | 28.26 | 26.80 | -4.07% | 2,444,900 | 66,535,872 | 1.71 |
| 2026-09-14 | 28.86 | 28.00 | 28.86 | 27.79 | -3.58% | 2,318,400 | 65,246,012 | 1.62 |
| 2026-09-11 | 28.29 | 29.04 | 29.27 | 27.88 | +0.48% | 2,137,000 | 60,796,732 | 1.49 |
| 2026-09-10 | 30.80 | 28.90 | 30.80 | 28.80 | -6.59% | 3,473,600 | 102,576,304 | 2.42 |
| 2026-09-09 | 28.48 | 30.94 | 32.40 | 27.55 | +9.72% | 5,415,400 | 165,917,312 | 3.78 |
| 2026-09-08 | 27.80 | 28.20 | 29.19 | 27.01 | +3.30% | 2,365,600 | 66,643,464 | 1.65 |
| 2026-09-07 | 26.61 | 27.30 | 27.60 | 26.61 | +1.49% | 1,178,700 | 32,021,388 | 0.82 |
| 2026-09-04 | 28.40 | 26.90 | 28.40 | 26.68 | -4.10% | 2,269,400 | 62,059,720 | 1.58 |
| 2026-09-03 | 28.19 | 28.05 | 28.70 | 27.71 | -1.13% | 1,349,400 | 37,842,880 | 0.94 |
| 2026-09-02 | 28.92 | 28.37 | 29.22 | 28.02 | -2.04% | 1,508,700 | 42,998,400 | 1.05 |
| 2026-09-01 | 27.92 | 28.96 | 29.19 | 27.66 | +3.72% | 2,403,800 | 68,633,800 | 1.68 |
| 2026-08-31 | 28.01 | 27.92 | 28.46 | 27.68 | -1.24% | 1,693,400 | 47,399,536 | 1.18 |
| 2026-08-28 | 27.91 | 28.27 | 29.00 | 27.41 | +1.95% | 2,698,500 | 76,319,808 | 1.88 |
| 2026-08-27 | 28.08 | 27.73 | 28.98 | 26.80 | -4.31% | 3,681,400 | 101,464,784 | 2.57 |
| 2026-08-26 | 29.60 | 28.98 | 30.20 | 28.80 | -1.26% | 1,685,400 | 49,646,968 | 1.18 |
需要全历史数据与程序化访问？
查看 富淼科技 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=sh688350 获取全部历史日线。