富创精密
sh688409 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）
147.62
涨跌幅
-4.90%
成交量
4,665,800 股
成交额
704,027,584 元
换手率
1.52%
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 | 157.79 | 147.62 | 157.79 | 147.00 | -4.90% | 4,665,800 | 704,027,584 | 1.52 |
| 2026-10-13 | 149.87 | 155.22 | 156.88 | 143.03 | -0.31% | 7,482,900 | 1,126,119,552 | 2.44 |
| 2026-10-12 | 154.90 | 155.71 | 164.56 | 150.98 | -0.71% | 5,330,700 | 840,092,800 | 1.74 |
| 2026-10-09 | 158.03 | 156.83 | 158.88 | 148.61 | -1.35% | 6,038,700 | 927,284,672 | 1.97 |
| 2026-10-08 | 169.84 | 158.97 | 173.10 | 156.67 | -6.54% | 5,971,900 | 970,210,112 | 1.95 |
| 2026-09-30 | 180.79 | 170.10 | 181.08 | 168.60 | -4.86% | 4,517,500 | 782,415,808 | 1.48 |
| 2026-09-29 | 175.27 | 178.78 | 181.07 | 174.62 | +1.12% | 4,166,900 | 739,585,216 | 1.36 |
| 2026-09-28 | 186.00 | 176.80 | 187.75 | 174.00 | -4.96% | 5,638,500 | 1,009,258,240 | 1.84 |
| 2026-09-24 | 190.00 | 186.02 | 193.00 | 186.00 | -3.42% | 3,813,500 | 720,405,824 | 1.25 |
| 2026-09-23 | 192.74 | 192.60 | 195.77 | 190.76 | +0.37% | 4,344,900 | 840,996,480 | 1.42 |
| 2026-09-22 | 197.01 | 191.89 | 200.30 | 189.81 | -2.35% | 7,788,800 | 1,517,129,600 | 2.54 |
| 2026-09-21 | 201.00 | 196.50 | 204.20 | 195.50 | -2.19% | 6,889,100 | 1,369,150,208 | 2.25 |
| 2026-09-18 | 190.30 | 200.90 | 206.67 | 188.99 | +7.95% | 9,794,400 | 1,947,330,944 | 3.20 |
| 2026-09-17 | 183.50 | 186.11 | 191.04 | 183.21 | -1.33% | 6,901,100 | 1,291,887,104 | 2.25 |
| 2026-09-16 | 183.88 | 188.62 | 193.50 | 182.00 | +2.91% | 9,034,900 | 1,697,987,456 | 2.95 |
| 2026-09-15 | 176.98 | 183.29 | 187.00 | 172.00 | +4.82% | 7,467,100 | 1,356,976,128 | 2.44 |
| 2026-09-14 | 170.44 | 174.87 | 176.33 | 168.60 | +1.34% | 4,349,200 | 752,304,576 | 1.42 |
| 2026-09-11 | 175.51 | 172.55 | 175.51 | 165.29 | -2.51% | 5,488,600 | 938,539,200 | 1.79 |
| 2026-09-10 | 178.79 | 177.00 | 180.91 | 175.02 | -1.21% | 2,997,900 | 533,223,136 | 0.98 |
| 2026-09-09 | 182.99 | 179.16 | 184.86 | 179.00 | -0.73% | 3,471,300 | 629,348,800 | 1.13 |
| 2026-09-08 | 183.75 | 180.47 | 187.18 | 179.11 | -2.33% | 3,988,000 | 729,907,904 | 1.30 |
| 2026-09-07 | 182.48 | 184.77 | 187.31 | 180.24 | +3.17% | 5,320,900 | 978,630,016 | 1.74 |
| 2026-09-04 | 189.88 | 179.10 | 190.29 | 177.20 | -4.10% | 5,878,300 | 1,073,641,664 | 1.92 |
| 2026-09-03 | 190.00 | 186.75 | 191.00 | 183.26 | -0.99% | 5,234,900 | 974,824,704 | 1.71 |
| 2026-09-02 | 190.49 | 188.61 | 191.84 | 184.50 | -1.77% | 5,708,100 | 1,072,827,776 | 1.86 |
| 2026-09-01 | 202.53 | 192.00 | 204.89 | 192.00 | -6.17% | 7,306,500 | 1,424,637,056 | 2.39 |
| 2026-08-31 | 201.00 | 204.63 | 208.65 | 194.01 | -0.93% | 9,492,300 | 1,908,486,272 | 3.10 |
| 2026-08-28 | 213.83 | 206.55 | 220.00 | 206.40 | -3.93% | 6,477,600 | 1,368,162,816 | 2.12 |
| 2026-08-27 | 207.30 | 215.00 | 216.99 | 203.80 | +4.17% | 6,303,700 | 1,335,931,520 | 2.06 |
| 2026-08-26 | 203.00 | 206.40 | 211.66 | 197.00 | +3.24% | 6,178,500 | 1,272,030,592 | 2.02 |
需要全历史数据与程序化访问？
查看 富创精密 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=sh688409 获取全部历史日线。