菲沃泰

sh688371 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）

19.23

涨跌幅

-3.03%

成交量

3,637,700 股

成交额

71,148,808 元

换手率

1.08%

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	19.83	19.23	20.06	19.20	-3.03%	3,637,700	71,148,808	1.08
2026-10-13	19.00	19.83	20.12	18.21	+1.23%	7,960,300	152,602,528	2.37
2026-10-12	19.84	19.59	20.35	19.25	-1.80%	6,420,500	126,869,040	1.91
2026-10-09	21.11	19.95	21.11	18.94	-6.86%	8,068,200	160,593,552	2.40
2026-10-08	22.14	21.42	22.64	21.00	-1.79%	7,190,500	156,438,816	2.14
2026-09-30	22.83	21.81	22.89	21.73	-3.75%	4,558,000	101,459,440	1.36
2026-09-29	22.50	22.66	23.13	22.50	-0.70%	5,417,100	123,341,200	1.61
2026-09-28	24.98	22.82	24.98	22.20	-8.13%	8,463,900	195,229,408	2.52
2026-09-24	25.25	24.84	25.88	24.78	-2.47%	4,616,000	116,560,272	1.38
2026-09-23	25.25	25.47	26.59	24.83	+2.62%	8,932,700	230,223,984	2.66
2026-09-22	25.30	24.82	26.09	24.70	-2.01%	6,600,300	167,037,680	1.97
2026-09-21	26.18	25.33	26.39	25.25	-3.58%	6,019,500	154,792,928	1.79
2026-09-18	25.40	26.27	26.63	25.28	+3.83%	6,540,900	170,230,272	1.95
2026-09-17	25.48	25.30	26.19	25.01	-2.20%	5,637,700	143,641,312	1.68
2026-09-16	24.79	25.87	26.02	24.10	+6.02%	9,093,900	230,003,840	2.71
2026-09-15	23.89	24.40	25.17	23.84	+1.24%	5,131,800	125,624,320	1.53
2026-09-14	23.70	24.10	24.30	22.91	+1.01%	3,999,500	95,317,624	1.19
2026-09-11	24.00	23.86	24.20	22.80	-2.41%	5,524,900	130,184,680	1.65
2026-09-10	24.50	24.45	24.99	24.28	-2.43%	6,102,000	149,734,304	1.82
2026-09-09	26.63	25.06	26.63	24.89	-3.76%	6,902,200	175,760,640	2.06
2026-09-08	26.22	26.04	26.79	25.68	-1.66%	6,243,300	163,277,488	1.86
2026-09-07	25.01	26.48	26.85	24.82	+7.25%	8,493,000	222,338,784	2.53
2026-09-04	26.07	24.69	26.85	24.44	-5.44%	6,797,300	172,928,720	2.03
2026-09-03	25.68	26.11	26.49	25.23	+0.69%	6,748,200	174,182,608	2.01
2026-09-02	26.65	25.93	27.14	25.80	-5.23%	9,220,200	241,634,400	2.75
2026-09-01	30.61	27.36	30.61	27.11	-8.83%	11,880,700	331,609,792	3.54
2026-08-31	28.50	30.01	31.67	28.50	-1.44%	14,116,300	426,463,104	4.21
2026-08-28	28.99	30.45	31.85	28.82	+4.39%	11,896,400	364,451,840	3.55
2026-08-27	27.75	29.17	29.20	27.27	+5.34%	7,984,700	226,197,088	2.38
2026-08-26	27.86	27.69	27.98	26.49	+2.86%	7,249,400	197,120,064	2.16

需要全历史数据与程序化访问？查看菲沃泰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688371 获取全部历史日线。