福恩股份
sz001312 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）
17.17
涨跌幅
-2.28%
成交量
1,829,300 股
成交额
31,636,846 元
换手率
3.20%
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 | 17.50 | 17.17 | 17.68 | 17.15 | -2.28% | 1,829,300 | 31,636,846 | 3.20 |
| 2026-10-13 | 17.64 | 17.57 | 17.70 | 17.30 | -0.85% | 1,916,500 | 33,521,646 | 3.35 |
| 2026-10-12 | 18.11 | 17.72 | 18.17 | 17.71 | -2.10% | 2,134,100 | 38,212,840 | 3.73 |
| 2026-10-09 | 17.95 | 18.10 | 18.15 | 17.71 | +0.56% | 2,653,600 | 47,676,148 | 4.64 |
| 2026-10-08 | 17.77 | 18.00 | 18.13 | 17.74 | +1.35% | 2,164,300 | 38,878,708 | 3.79 |
| 2026-09-30 | 17.83 | 17.76 | 18.06 | 17.66 | -0.34% | 2,035,600 | 36,263,996 | 3.56 |
| 2026-09-29 | 17.76 | 17.82 | 17.98 | 17.75 | -0.06% | 1,700,100 | 30,325,874 | 2.97 |
| 2026-09-28 | 18.35 | 17.83 | 18.36 | 17.81 | -2.83% | 3,122,600 | 56,089,364 | 5.46 |
| 2026-09-24 | 17.99 | 18.35 | 18.47 | 17.98 | +1.83% | 4,252,900 | 78,058,632 | 7.44 |
| 2026-09-23 | 18.05 | 18.02 | 18.19 | 18.00 | -0.55% | 1,740,400 | 31,461,276 | 3.04 |
| 2026-09-22 | 18.40 | 18.12 | 18.44 | 18.08 | -1.31% | 3,004,700 | 54,621,736 | 5.26 |
| 2026-09-21 | 18.50 | 18.36 | 18.50 | 18.23 | -1.40% | 4,392,900 | 80,540,440 | 7.69 |
| 2026-09-18 | 17.58 | 18.62 | 18.97 | 17.58 | +5.56% | 7,447,800 | 137,592,448 | 13.03 |
| 2026-09-17 | 17.60 | 17.64 | 17.77 | 17.31 | +0.34% | 1,781,000 | 31,181,148 | 3.12 |
| 2026-09-16 | 17.30 | 17.58 | 17.62 | 17.23 | +1.15% | 1,107,800 | 19,410,190 | 1.94 |
| 2026-09-15 | 17.61 | 17.38 | 17.77 | 17.36 | -1.36% | 1,420,500 | 24,940,322 | 2.49 |
| 2026-09-14 | 16.88 | 17.62 | 17.79 | 16.88 | +3.95% | 2,550,800 | 44,622,720 | 4.46 |
| 2026-09-11 | 17.12 | 16.95 | 17.17 | 16.84 | -1.57% | 1,370,900 | 23,211,430 | 2.40 |
| 2026-09-10 | 17.51 | 17.22 | 17.51 | 17.20 | -1.88% | 1,246,100 | 21,561,192 | 2.18 |
| 2026-09-09 | 17.55 | 17.55 | 17.64 | 17.42 | -0.57% | 1,268,400 | 22,204,826 | 2.22 |
| 2026-09-08 | 17.58 | 17.65 | 17.66 | 17.44 | +0.63% | 914,200 | 16,092,190 | 1.60 |
| 2026-09-07 | 17.53 | 17.54 | 17.62 | 17.36 | -0.06% | 1,119,700 | 19,629,402 | 1.96 |
| 2026-09-04 | 17.68 | 17.55 | 17.84 | 17.47 | -0.85% | 1,702,900 | 30,163,490 | 2.98 |
| 2026-09-03 | 17.91 | 17.70 | 18.05 | 17.65 | -1.17% | 1,864,700 | 33,166,922 | 3.26 |
| 2026-09-02 | 17.68 | 17.91 | 18.00 | 17.51 | +0.79% | 2,431,700 | 43,360,212 | 4.25 |
| 2026-09-01 | 17.53 | 17.77 | 17.85 | 17.53 | +0.85% | 1,850,100 | 32,876,976 | 3.24 |
| 2026-08-31 | 17.58 | 17.62 | 17.64 | 17.44 | +0.06% | 1,168,100 | 20,497,924 | 2.04 |
| 2026-08-28 | 17.66 | 17.61 | 17.66 | 17.54 | +0.06% | 1,079,100 | 19,002,470 | 1.89 |
| 2026-08-27 | 17.55 | 17.60 | 17.66 | 17.37 | +0.28% | 1,126,300 | 19,796,150 | 1.97 |
| 2026-08-26 | 17.31 | 17.55 | 17.68 | 17.31 | +0.63% | 1,634,700 | 28,717,382 | 2.86 |
需要全历史数据与程序化访问？
查看 福恩股份 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=sz001312 获取全部历史日线。