兴福电子
sh688545 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）
61.60
涨跌幅
-3.90%
成交量
4,143,300 股
成交额
259,642,336 元
换手率
2.27%
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 | 64.56 | 61.60 | 64.60 | 61.51 | -3.90% | 4,143,300 | 259,642,336 | 2.27 |
| 2026-10-13 | 62.85 | 64.10 | 64.88 | 60.31 | +0.16% | 6,171,500 | 386,522,272 | 3.39 |
| 2026-10-12 | 64.56 | 64.00 | 67.38 | 63.11 | -1.36% | 6,352,600 | 411,531,776 | 3.49 |
| 2026-10-09 | 66.30 | 64.88 | 66.40 | 61.85 | -2.10% | 6,192,400 | 395,436,416 | 3.40 |
| 2026-10-08 | 68.70 | 66.27 | 69.56 | 65.32 | -3.54% | 5,307,100 | 357,960,096 | 2.91 |
| 2026-09-30 | 72.22 | 68.70 | 72.33 | 68.60 | -4.12% | 4,558,500 | 318,539,008 | 2.50 |
| 2026-09-29 | 72.00 | 71.65 | 72.51 | 70.90 | -0.49% | 4,746,600 | 340,042,048 | 2.60 |
| 2026-09-28 | 76.98 | 72.00 | 76.98 | 70.65 | -6.10% | 8,151,200 | 592,269,248 | 4.47 |
| 2026-09-24 | 78.25 | 76.68 | 79.58 | 76.68 | -3.17% | 5,133,400 | 398,388,896 | 2.82 |
| 2026-09-23 | 76.90 | 79.19 | 81.19 | 76.90 | +2.41% | 9,050,100 | 718,772,928 | 4.97 |
| 2026-09-22 | 80.50 | 77.33 | 80.72 | 76.91 | -2.67% | 9,676,900 | 761,442,624 | 5.31 |
| 2026-09-21 | 81.90 | 79.45 | 82.01 | 78.95 | -2.90% | 10,350,700 | 825,344,064 | 5.68 |
| 2026-09-18 | 77.80 | 81.82 | 83.08 | 76.71 | +7.42% | 15,282,600 | 1,229,548,032 | 8.39 |
| 2026-09-17 | 77.11 | 76.17 | 78.90 | 76.00 | -1.97% | 7,157,200 | 551,755,328 | 3.93 |
| 2026-09-16 | 76.03 | 77.70 | 79.11 | 74.51 | +2.83% | 11,304,800 | 871,103,744 | 6.20 |
| 2026-09-15 | 71.10 | 75.56 | 76.47 | 70.66 | +5.80% | 10,703,300 | 802,001,600 | 5.87 |
| 2026-09-14 | 69.71 | 71.42 | 71.98 | 69.00 | +0.00% | 4,568,500 | 322,797,952 | 2.51 |
| 2026-09-11 | 71.62 | 71.42 | 72.49 | 68.21 | -2.02% | 6,757,900 | 476,032,736 | 3.71 |
| 2026-09-10 | 72.97 | 72.89 | 74.63 | 71.71 | -0.38% | 4,683,700 | 343,473,312 | 2.57 |
| 2026-09-09 | 73.98 | 73.17 | 76.46 | 72.80 | -0.34% | 5,887,000 | 438,673,440 | 3.23 |
| 2026-09-08 | 75.42 | 73.42 | 76.22 | 73.13 | -2.57% | 6,281,900 | 467,989,760 | 3.45 |
| 2026-09-07 | 72.60 | 75.36 | 75.70 | 72.04 | +5.40% | 8,440,700 | 627,343,168 | 4.63 |
| 2026-09-04 | 75.48 | 71.50 | 76.18 | 70.91 | -4.26% | 8,950,300 | 654,545,856 | 4.91 |
| 2026-09-03 | 77.43 | 74.68 | 77.54 | 72.60 | -1.98% | 9,943,700 | 738,712,000 | 5.46 |
| 2026-09-02 | 74.50 | 76.19 | 78.30 | 72.88 | +1.18% | 8,041,200 | 604,464,640 | 4.41 |
| 2026-09-01 | 78.80 | 75.30 | 78.80 | 74.02 | -3.71% | 8,925,700 | 670,831,552 | 4.90 |
| 2026-08-31 | 75.68 | 78.20 | 78.62 | 74.91 | +1.37% | 8,200,000 | 629,765,888 | 4.50 |
| 2026-08-28 | 80.00 | 77.14 | 81.20 | 77.00 | -4.01% | 9,379,900 | 738,851,584 | 5.15 |
| 2026-08-27 | 78.30 | 80.36 | 82.00 | 76.88 | +3.03% | 10,559,700 | 841,875,584 | 5.79 |
| 2026-08-26 | 77.53 | 78.00 | 79.60 | 74.41 | +1.79% | 9,884,300 | 761,815,104 | 5.42 |
需要全历史数据与程序化访问？
查看 兴福电子 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=sh688545 获取全部历史日线。