佛塑科技

sz000973 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）

11.35

涨跌幅

+1.16%

成交量

34,571,700 股

成交额

402,291,040 元

换手率

3.42%

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	11.35	11.35	11.98	11.31	+1.16%	34,571,700	402,291,040	3.42
2026-10-13	11.20	11.22	11.46	11.00	-2.60%	35,436,500	397,559,488	3.50
2026-10-12	12.00	11.52	12.12	11.50	-5.81%	39,308,100	463,285,952	3.89
2026-10-09	11.76	12.23	12.38	11.71	+3.03%	59,485,600	721,752,448	5.88
2026-10-08	11.57	11.87	12.05	11.52	+2.68%	33,073,400	392,655,776	3.27
2026-09-30	11.51	11.56	11.72	11.40	+1.40%	17,222,100	199,403,440	1.70
2026-09-29	11.30	11.40	11.57	11.22	+2.15%	20,323,900	232,247,696	2.01
2026-09-28	11.60	11.16	11.62	11.16	-3.79%	20,098,900	227,002,592	1.99
2026-09-24	11.77	11.60	11.88	11.60	-1.36%	16,093,800	188,570,480	1.59
2026-09-23	11.91	11.76	11.92	11.76	-1.75%	20,294,600	239,508,576	2.01
2026-09-22	12.20	11.97	12.25	11.93	-1.97%	33,585,900	404,524,704	3.32
2026-09-21	11.99	12.21	12.33	11.95	+1.92%	35,991,700	438,905,120	3.56
2026-09-18	12.00	11.98	12.04	11.85	-0.17%	26,905,200	320,765,504	2.66
2026-09-17	11.82	12.00	12.16	11.73	+1.27%	30,458,400	363,949,568	3.01
2026-09-16	11.69	11.85	11.87	11.51	+1.28%	23,574,700	275,957,152	2.33
2026-09-15	11.85	11.70	11.87	11.68	-1.43%	18,022,700	212,129,472	1.78
2026-09-14	11.65	11.87	12.02	11.60	+1.45%	19,560,100	231,851,840	1.93
2026-09-11	11.65	11.70	11.77	11.52	-1.10%	23,491,300	273,424,640	2.32
2026-09-10	11.98	11.83	11.98	11.74	-2.23%	26,457,300	313,172,352	2.62
2026-09-09	12.15	12.10	12.17	12.00	-0.25%	20,636,600	249,077,456	2.04
2026-09-08	12.27	12.13	12.28	12.10	-2.10%	30,127,000	365,959,168	2.98
2026-09-07	12.19	12.39	12.39	11.88	+1.64%	40,356,600	489,308,736	3.99
2026-09-04	12.34	12.19	12.50	12.08	+0.08%	45,262,300	556,886,080	4.47
2026-09-03	12.36	12.18	12.40	12.10	-0.90%	34,356,200	420,411,392	3.40
2026-09-02	12.71	12.29	12.74	12.16	-4.43%	42,828,700	529,536,224	4.23
2026-09-01	13.12	12.86	13.27	12.82	-1.91%	31,226,700	404,588,448	3.09
2026-08-31	13.38	13.11	13.44	12.90	-3.03%	47,806,700	627,295,040	4.73
2026-08-28	13.94	13.52	13.96	13.50	-1.96%	39,369,900	536,638,208	3.89
2026-08-27	13.91	13.79	14.01	13.58	-1.50%	43,708,900	598,803,968	4.32
2026-08-26	13.96	14.00	14.38	13.86	-0.28%	33,116,600	466,296,096	3.27

需要全历史数据与程序化访问？查看佛塑科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000973 获取全部历史日线。