富信科技

sh688662 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）

96.30

涨跌幅

-4.61%

成交量

9,530,600 股

成交额

939,541,632 元

换手率

8.31%

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	100.61	96.30	101.45	95.86	-4.61%	9,530,600	939,541,632	8.31
2026-10-13	91.00	100.95	104.20	91.00	+1.87%	13,801,400	1,353,305,088	12.03
2026-10-12	110.00	99.10	110.00	95.81	-13.65%	17,188,200	1,717,867,776	14.98
2026-10-09	110.00	114.76	119.27	103.77	+2.34%	19,335,000	2,153,140,736	16.86
2026-10-08	114.95	112.14	127.78	110.46	+1.48%	16,669,900	1,968,149,632	14.53
2026-09-30	116.03	110.50	118.88	110.10	-3.15%	11,540,100	1,314,665,088	10.06
2026-09-29	114.38	114.09	118.98	112.54	-0.36%	12,092,800	1,394,412,288	10.54
2026-09-28	130.00	114.50	132.00	108.83	-10.74%	19,106,700	2,227,832,576	16.66
2026-09-24	133.00	128.28	137.98	127.60	-1.78%	18,360,500	2,429,097,984	16.01
2026-09-23	118.87	130.61	134.86	115.30	+16.21%	20,729,200	2,599,490,304	18.07
2026-09-22	111.89	112.39	120.00	110.00	+4.16%	16,580,600	1,907,330,048	14.45
2026-09-21	100.31	107.90	109.98	100.31	+12.51%	15,622,500	1,654,787,712	13.62
2026-09-18	94.44	95.90	96.50	92.20	+4.52%	11,888,200	1,128,307,200	10.36
2026-09-17	92.84	91.75	94.60	91.31	-1.17%	9,377,800	870,397,312	8.18
2026-09-16	87.05	92.84	93.25	87.05	+6.93%	11,929,500	1,089,496,704	10.40
2026-09-15	86.50	86.82	89.49	85.70	-0.44%	8,832,900	773,039,808	7.70
2026-09-14	81.00	87.20	89.11	78.50	+5.49%	12,072,300	1,023,650,432	10.52
2026-09-11	86.00	82.66	87.80	78.78	-5.90%	12,351,200	1,019,100,032	10.77
2026-09-10	81.80	87.84	88.49	80.80	+6.56%	11,592,100	987,724,288	10.11
2026-09-09	86.00	82.43	86.16	81.70	-0.78%	6,266,700	524,391,392	5.46
2026-09-08	85.37	83.08	85.80	82.41	-2.68%	6,374,100	535,207,680	5.56
2026-09-07	80.55	85.37	86.50	80.50	+7.38%	9,291,100	779,714,752	8.10
2026-09-04	84.80	79.50	85.89	78.50	-5.36%	7,831,500	638,969,088	6.83
2026-09-03	84.65	84.00	85.49	81.70	+0.68%	5,833,400	488,173,024	5.09
2026-09-02	83.72	83.43	85.00	82.40	-2.34%	6,297,700	527,117,888	5.49
2026-09-01	91.00	85.43	91.00	84.50	-5.59%	8,416,300	723,950,272	7.34
2026-08-31	86.54	90.49	92.50	86.10	+0.35%	7,823,500	701,274,112	6.82
2026-08-28	90.90	90.17	96.16	89.77	-1.63%	12,552,000	1,166,980,864	10.94
2026-08-27	88.00	91.66	92.35	86.61	+5.83%	10,784,300	971,288,704	9.40
2026-08-26	88.80	86.61	89.26	82.36	-0.79%	9,579,000	822,082,624	8.35

需要全历史数据与程序化访问？查看富信科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688662 获取全部历史日线。