福立旺
sh688678 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）
26.77
涨跌幅
-3.64%
成交量
16,050,200 股
成交额
435,748,384 元
换手率
3.98%
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 | 27.96 | 26.77 | 28.26 | 26.58 | -3.64% | 16,050,200 | 435,748,384 | 3.98 |
| 2026-10-13 | 27.56 | 27.78 | 28.44 | 26.65 | -0.47% | 27,117,600 | 750,817,280 | 6.73 |
| 2026-10-12 | 29.38 | 27.91 | 29.48 | 26.88 | -3.09% | 22,704,400 | 634,807,040 | 5.63 |
| 2026-10-09 | 29.17 | 28.80 | 29.60 | 26.18 | -1.50% | 40,226,600 | 1,114,611,200 | 9.98 |
| 2026-10-08 | 31.12 | 29.24 | 31.50 | 28.90 | -6.13% | 28,679,900 | 860,029,504 | 7.11 |
| 2026-09-30 | 32.45 | 31.15 | 32.58 | 31.00 | -2.66% | 23,043,700 | 730,941,824 | 5.72 |
| 2026-09-29 | 31.00 | 32.00 | 32.88 | 30.40 | +2.37% | 31,373,800 | 1,003,784,896 | 7.78 |
| 2026-09-28 | 33.00 | 31.26 | 33.60 | 30.40 | -4.20% | 39,820,400 | 1,250,305,024 | 9.88 |
| 2026-09-24 | 31.00 | 32.63 | 33.30 | 30.60 | +3.82% | 43,899,100 | 1,422,847,488 | 10.89 |
| 2026-09-23 | 27.90 | 31.43 | 32.32 | 27.90 | +13.06% | 49,341,800 | 1,489,629,568 | 12.24 |
| 2026-09-22 | 27.66 | 27.80 | 28.18 | 26.95 | -0.47% | 32,168,900 | 891,950,080 | 7.98 |
| 2026-09-21 | 24.68 | 27.93 | 28.20 | 24.34 | +13.17% | 52,768,900 | 1,433,176,448 | 13.09 |
| 2026-09-18 | 23.19 | 24.68 | 24.94 | 22.86 | +6.56% | 35,117,000 | 840,490,624 | 8.71 |
| 2026-09-17 | 22.20 | 23.16 | 23.70 | 22.02 | +4.32% | 30,620,100 | 705,253,888 | 7.60 |
| 2026-09-16 | 21.41 | 22.20 | 22.80 | 21.18 | +3.84% | 23,650,900 | 520,546,624 | 5.87 |
| 2026-09-15 | 22.00 | 21.38 | 22.00 | 21.01 | -1.38% | 12,460,300 | 266,232,144 | 3.09 |
| 2026-09-14 | 20.44 | 21.68 | 21.75 | 19.60 | +6.22% | 21,085,400 | 440,898,688 | 5.23 |
| 2026-09-11 | 21.10 | 20.41 | 21.10 | 20.00 | -3.82% | 17,049,100 | 348,073,952 | 4.23 |
| 2026-09-10 | 21.89 | 21.22 | 22.37 | 21.22 | -3.02% | 12,172,000 | 262,598,240 | 3.02 |
| 2026-09-09 | 22.01 | 21.88 | 22.30 | 21.55 | -1.44% | 15,752,900 | 344,092,032 | 3.91 |
| 2026-09-08 | 23.00 | 22.20 | 23.18 | 21.96 | -3.65% | 22,683,400 | 506,557,280 | 5.63 |
| 2026-09-07 | 20.08 | 23.04 | 23.28 | 20.08 | +15.37% | 42,297,900 | 948,356,416 | 10.49 |
| 2026-09-04 | 20.73 | 19.97 | 21.20 | 19.68 | -2.82% | 14,808,800 | 301,100,576 | 3.67 |
| 2026-09-03 | 20.66 | 20.55 | 20.70 | 20.05 | +0.93% | 10,441,300 | 212,689,280 | 2.59 |
| 2026-09-02 | 20.61 | 20.36 | 20.98 | 20.10 | -2.35% | 13,384,300 | 273,093,024 | 3.32 |
| 2026-09-01 | 21.12 | 20.85 | 21.73 | 20.64 | -1.70% | 14,817,900 | 311,058,112 | 3.68 |
| 2026-08-31 | 19.39 | 21.21 | 21.25 | 19.13 | +7.01% | 25,711,400 | 530,672,864 | 6.38 |
| 2026-08-28 | 20.21 | 19.82 | 20.50 | 19.61 | -3.08% | 16,115,400 | 322,656,768 | 4.00 |
| 2026-08-27 | 19.46 | 20.45 | 20.54 | 19.19 | +4.98% | 19,731,100 | 397,054,944 | 4.89 |
| 2026-08-26 | 20.05 | 19.48 | 20.25 | 19.19 | -2.79% | 11,467,500 | 224,603,808 | 2.84 |
需要全历史数据与程序化访问？
查看 福立旺 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=sh688678 获取全部历史日线。