富奥股份
sz000030 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）
3.90
涨跌幅
-0.51%
成交量
6,764,700 股
成交额
26,459,376 元
换手率
0.40%
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 | 3.92 | 3.90 | 3.94 | 3.88 | -0.51% | 6,764,700 | 26,459,376 | 0.40 |
| 2026-10-13 | 3.94 | 3.92 | 3.96 | 3.90 | -1.01% | 9,221,900 | 36,258,128 | 0.55 |
| 2026-10-12 | 3.94 | 3.96 | 3.98 | 3.92 | +0.51% | 9,539,900 | 37,717,800 | 0.57 |
| 2026-10-09 | 3.91 | 3.94 | 3.95 | 3.86 | +0.77% | 10,434,600 | 40,803,644 | 0.62 |
| 2026-10-08 | 3.93 | 3.91 | 3.96 | 3.88 | -0.51% | 6,770,000 | 26,513,466 | 0.41 |
| 2026-09-30 | 3.89 | 3.93 | 3.94 | 3.86 | +1.03% | 6,391,800 | 24,986,016 | 0.38 |
| 2026-09-29 | 3.85 | 3.89 | 3.91 | 3.85 | +0.78% | 6,553,400 | 25,502,338 | 0.39 |
| 2026-09-28 | 3.90 | 3.86 | 3.92 | 3.84 | -1.53% | 8,062,500 | 31,191,134 | 0.48 |
| 2026-09-24 | 3.92 | 3.92 | 3.94 | 3.89 | -0.25% | 7,576,600 | 29,642,398 | 0.45 |
| 2026-09-23 | 3.95 | 3.93 | 3.97 | 3.92 | -0.51% | 7,229,200 | 28,513,360 | 0.43 |
| 2026-09-22 | 3.96 | 3.95 | 3.99 | 3.94 | -0.25% | 7,085,700 | 28,101,252 | 0.42 |
| 2026-09-21 | 3.96 | 3.96 | 3.98 | 3.93 | +0.25% | 9,786,200 | 38,697,108 | 0.59 |
| 2026-09-18 | 4.00 | 3.95 | 4.00 | 3.94 | -0.50% | 9,980,300 | 39,602,404 | 0.60 |
| 2026-09-17 | 3.94 | 3.97 | 4.01 | 3.93 | +0.25% | 8,838,100 | 35,056,744 | 0.53 |
| 2026-09-16 | 3.97 | 3.96 | 3.98 | 3.93 | -0.25% | 7,430,100 | 29,384,848 | 0.44 |
| 2026-09-15 | 4.04 | 3.97 | 4.06 | 3.95 | -2.22% | 8,954,400 | 35,853,024 | 0.54 |
| 2026-09-14 | 3.95 | 4.06 | 4.12 | 3.95 | +2.27% | 14,400,700 | 58,500,300 | 0.86 |
| 2026-09-11 | 4.01 | 3.97 | 4.02 | 3.94 | -1.49% | 9,763,900 | 38,735,180 | 0.58 |
| 2026-09-10 | 4.06 | 4.03 | 4.07 | 4.02 | -0.98% | 7,644,200 | 30,885,728 | 0.46 |
| 2026-09-09 | 4.09 | 4.07 | 4.10 | 4.05 | -0.25% | 9,042,400 | 36,828,904 | 0.54 |
| 2026-09-08 | 4.06 | 4.08 | 4.11 | 4.05 | +0.49% | 9,908,800 | 40,493,476 | 0.59 |
| 2026-09-07 | 4.06 | 4.06 | 4.07 | 4.03 | +0.25% | 6,649,600 | 26,970,816 | 0.40 |
| 2026-09-04 | 4.08 | 4.05 | 4.12 | 4.03 | -0.25% | 9,848,200 | 40,189,072 | 0.59 |
| 2026-09-03 | 4.07 | 4.06 | 4.11 | 4.05 | -0.25% | 7,312,000 | 29,804,162 | 0.44 |
| 2026-09-02 | 4.07 | 4.07 | 4.08 | 4.01 | -0.25% | 8,357,200 | 33,796,792 | 0.50 |
| 2026-09-01 | 4.03 | 4.08 | 4.10 | 4.02 | +1.24% | 13,068,000 | 53,231,604 | 0.78 |
| 2026-08-31 | 4.03 | 4.03 | 4.05 | 4.01 | -0.74% | 11,852,600 | 47,753,620 | 0.71 |
| 2026-08-28 | 4.12 | 4.06 | 4.13 | 3.98 | -4.25% | 27,194,400 | 109,745,376 | 1.63 |
| 2026-08-27 | 4.28 | 4.24 | 4.29 | 4.19 | -0.70% | 12,018,100 | 50,782,696 | 0.72 |
| 2026-08-26 | 4.31 | 4.27 | 4.35 | 4.26 | -0.93% | 8,358,800 | 36,002,184 | 0.50 |
需要全历史数据与程序化访问？
查看 富奥股份 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=sz000030 获取全部历史日线。