孚能科技
sh688567 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）
9.26
涨跌幅
-3.04%
成交量
10,656,800 股
成交额
99,656,880 元
换手率
0.87%
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 | 9.41 | 9.26 | 9.69 | 9.19 | -3.04% | 10,656,800 | 99,656,880 | 0.87 |
| 2026-10-13 | 9.75 | 9.55 | 9.82 | 9.39 | -2.65% | 16,492,300 | 157,835,184 | 1.35 |
| 2026-10-12 | 9.71 | 9.81 | 10.10 | 9.63 | +0.62% | 20,960,300 | 207,068,752 | 1.72 |
| 2026-10-09 | 9.44 | 9.75 | 9.93 | 9.35 | +3.39% | 26,251,800 | 254,765,328 | 2.15 |
| 2026-10-08 | 9.24 | 9.43 | 9.65 | 9.19 | +2.50% | 16,287,200 | 154,314,400 | 1.33 |
| 2026-09-30 | 9.16 | 9.20 | 9.35 | 9.09 | +1.21% | 12,958,300 | 119,650,368 | 1.06 |
| 2026-09-29 | 8.96 | 9.09 | 9.16 | 8.89 | +3.41% | 13,402,100 | 121,508,424 | 1.10 |
| 2026-09-28 | 8.92 | 8.79 | 9.03 | 8.68 | -1.01% | 7,687,500 | 67,772,280 | 0.63 |
| 2026-09-24 | 9.03 | 8.88 | 9.05 | 8.88 | -1.55% | 5,286,700 | 47,344,108 | 0.43 |
| 2026-09-23 | 9.06 | 9.02 | 9.12 | 9.01 | -0.55% | 4,821,000 | 43,611,120 | 0.39 |
| 2026-09-22 | 9.15 | 9.07 | 9.21 | 9.03 | -0.22% | 8,019,000 | 73,216,040 | 0.66 |
| 2026-09-21 | 9.08 | 9.09 | 9.13 | 9.01 | +0.11% | 7,080,600 | 64,253,272 | 0.58 |
| 2026-09-18 | 9.06 | 9.08 | 9.16 | 9.01 | +0.89% | 6,923,900 | 62,875,424 | 0.57 |
| 2026-09-17 | 9.11 | 9.00 | 9.24 | 9.00 | -2.07% | 9,058,100 | 82,197,472 | 0.74 |
| 2026-09-16 | 8.97 | 9.19 | 9.30 | 8.76 | +3.37% | 14,212,100 | 128,733,984 | 1.16 |
| 2026-09-15 | 8.72 | 8.89 | 9.06 | 8.65 | +2.18% | 11,788,800 | 105,330,520 | 0.96 |
| 2026-09-14 | 8.58 | 8.70 | 8.76 | 8.55 | +1.16% | 5,934,400 | 51,521,848 | 0.49 |
| 2026-09-11 | 8.80 | 8.60 | 8.80 | 8.50 | -2.49% | 8,833,900 | 75,992,000 | 0.72 |
| 2026-09-10 | 8.89 | 8.82 | 8.94 | 8.72 | -1.45% | 8,687,900 | 76,460,808 | 0.71 |
| 2026-09-09 | 9.03 | 8.95 | 9.06 | 8.94 | -0.78% | 6,765,500 | 60,769,836 | 0.55 |
| 2026-09-08 | 8.98 | 9.02 | 9.11 | 8.92 | +0.33% | 7,658,000 | 69,318,896 | 0.63 |
| 2026-09-07 | 9.02 | 8.99 | 9.09 | 8.98 | -0.33% | 7,733,700 | 69,784,152 | 0.63 |
| 2026-09-04 | 9.12 | 9.02 | 9.30 | 8.98 | -0.33% | 10,992,100 | 100,794,024 | 0.90 |
| 2026-09-03 | 9.13 | 9.05 | 9.23 | 8.99 | -0.66% | 8,336,800 | 75,798,424 | 0.68 |
| 2026-09-02 | 9.29 | 9.11 | 9.29 | 9.08 | -2.36% | 8,934,900 | 81,601,976 | 0.73 |
| 2026-09-01 | 9.21 | 9.33 | 9.39 | 9.11 | +1.08% | 11,646,500 | 108,087,384 | 0.95 |
| 2026-08-31 | 9.86 | 9.23 | 9.86 | 9.13 | -8.07% | 23,245,200 | 216,236,560 | 1.90 |
| 2026-08-28 | 9.69 | 10.04 | 10.10 | 9.69 | +3.29% | 13,047,000 | 130,232,984 | 1.07 |
| 2026-08-27 | 9.75 | 9.72 | 9.79 | 9.51 | -0.82% | 10,011,100 | 96,425,296 | 0.82 |
| 2026-08-26 | 9.60 | 9.80 | 9.86 | 9.55 | +2.51% | 8,877,800 | 86,576,832 | 0.73 |
需要全历史数据与程序化访问？
查看 孚能科技 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=sh688567 获取全部历史日线。