富岭股份
sz001356 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）
9.22
涨跌幅
-3.46%
成交量
11,831,800 股
成交额
110,981,152 元
换手率
5.59%
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 | 9.56 | 9.22 | 9.73 | 9.18 | -3.46% | 11,831,800 | 110,981,152 | 5.59 |
| 2026-10-13 | 9.60 | 9.55 | 9.84 | 9.43 | -3.83% | 24,663,100 | 237,353,648 | 11.65 |
| 2026-10-12 | 9.36 | 9.93 | 10.22 | 9.36 | +6.89% | 21,606,600 | 218,553,312 | 10.21 |
| 2026-10-09 | 9.13 | 9.29 | 9.32 | 9.02 | +1.64% | 3,899,500 | 35,774,136 | 1.84 |
| 2026-10-08 | 9.19 | 9.14 | 9.31 | 9.12 | -0.76% | 2,417,200 | 22,247,320 | 1.14 |
| 2026-09-30 | 9.27 | 9.21 | 9.35 | 9.19 | -0.65% | 3,049,300 | 28,241,228 | 1.44 |
| 2026-09-29 | 9.42 | 9.27 | 9.42 | 9.26 | -0.96% | 3,014,600 | 28,095,916 | 1.42 |
| 2026-09-28 | 9.49 | 9.36 | 9.54 | 9.29 | -1.47% | 3,613,600 | 33,834,120 | 1.71 |
| 2026-09-24 | 9.45 | 9.50 | 9.65 | 9.45 | +0.42% | 4,970,300 | 47,457,396 | 2.35 |
| 2026-09-23 | 9.60 | 9.46 | 9.65 | 9.44 | -0.94% | 3,329,100 | 31,590,084 | 1.57 |
| 2026-09-22 | 9.75 | 9.55 | 9.79 | 9.53 | -2.05% | 6,206,000 | 59,580,464 | 2.93 |
| 2026-09-21 | 9.60 | 9.75 | 9.78 | 9.40 | +1.67% | 9,685,100 | 93,437,800 | 4.58 |
| 2026-09-18 | 9.10 | 9.59 | 9.87 | 9.10 | +5.38% | 14,476,100 | 138,590,288 | 6.84 |
| 2026-09-17 | 8.83 | 9.10 | 9.13 | 8.77 | +3.06% | 4,340,500 | 39,004,392 | 2.05 |
| 2026-09-16 | 8.73 | 8.83 | 8.85 | 8.61 | +1.15% | 2,990,700 | 26,190,772 | 1.41 |
| 2026-09-15 | 8.88 | 8.73 | 8.94 | 8.72 | -2.46% | 2,717,300 | 23,871,444 | 1.28 |
| 2026-09-14 | 8.78 | 8.95 | 8.97 | 8.72 | +1.47% | 3,415,800 | 30,416,106 | 1.61 |
| 2026-09-11 | 9.05 | 8.82 | 9.08 | 8.72 | -2.54% | 5,097,500 | 45,034,852 | 2.41 |
| 2026-09-10 | 9.24 | 9.05 | 9.25 | 9.05 | -2.27% | 4,190,900 | 38,184,460 | 1.98 |
| 2026-09-09 | 9.57 | 9.26 | 9.59 | 9.23 | -3.64% | 6,423,800 | 60,084,392 | 3.03 |
| 2026-09-08 | 9.37 | 9.61 | 9.61 | 9.22 | +2.23% | 7,996,100 | 75,410,856 | 3.78 |
| 2026-09-07 | 9.31 | 9.40 | 9.44 | 9.25 | +0.32% | 3,715,700 | 34,837,696 | 1.76 |
| 2026-09-04 | 9.38 | 9.37 | 9.43 | 9.28 | +0.54% | 4,089,200 | 38,277,076 | 1.93 |
| 2026-09-03 | 9.46 | 9.32 | 9.51 | 9.31 | -1.38% | 3,912,700 | 36,742,476 | 1.85 |
| 2026-09-02 | 9.50 | 9.45 | 9.50 | 9.35 | -0.94% | 4,786,800 | 45,100,184 | 2.26 |
| 2026-09-01 | 9.50 | 9.54 | 9.59 | 9.42 | +0.85% | 8,295,300 | 78,819,752 | 3.92 |
| 2026-08-31 | 9.19 | 9.46 | 9.58 | 9.16 | +2.94% | 11,912,700 | 112,608,368 | 5.63 |
| 2026-08-28 | 9.10 | 9.19 | 9.29 | 9.09 | +0.55% | 5,313,600 | 48,833,380 | 2.51 |
| 2026-08-27 | 9.21 | 9.14 | 9.25 | 9.11 | -1.08% | 6,112,300 | 56,037,916 | 2.89 |
| 2026-08-26 | 9.27 | 9.24 | 9.31 | 9.19 | -0.86% | 5,637,500 | 52,056,852 | 2.66 |
需要全历史数据与程序化访问？
查看 富岭股份 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=sz001356 获取全部历史日线。