福晶科技
sz002222 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）
52.19
涨跌幅
-4.01%
成交量
10,513,200 股
成交额
557,577,856 元
换手率
2.25%
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 | 53.75 | 52.19 | 54.49 | 51.94 | -4.01% | 10,513,200 | 557,577,856 | 2.25 |
| 2026-10-13 | 51.30 | 54.37 | 55.11 | 50.17 | +2.47% | 17,538,100 | 923,887,936 | 3.75 |
| 2026-10-12 | 54.10 | 53.06 | 54.68 | 52.47 | -2.82% | 12,524,500 | 668,824,128 | 2.68 |
| 2026-10-09 | 55.90 | 54.60 | 56.00 | 51.70 | -3.50% | 20,985,200 | 1,130,757,248 | 4.48 |
| 2026-10-08 | 60.87 | 56.58 | 61.20 | 55.80 | -6.70% | 18,058,500 | 1,046,245,696 | 3.86 |
| 2026-09-30 | 62.98 | 60.64 | 63.29 | 60.33 | -2.43% | 11,066,300 | 680,032,768 | 2.36 |
| 2026-09-29 | 62.34 | 62.15 | 63.45 | 61.38 | +0.70% | 15,595,500 | 974,112,896 | 3.33 |
| 2026-09-28 | 67.88 | 61.72 | 67.88 | 61.36 | -9.33% | 24,568,700 | 1,548,035,968 | 5.25 |
| 2026-09-24 | 69.37 | 68.07 | 71.55 | 67.88 | -2.66% | 20,094,500 | 1,396,663,936 | 4.29 |
| 2026-09-23 | 71.43 | 69.93 | 71.85 | 68.81 | -1.71% | 22,604,800 | 1,578,335,616 | 4.83 |
| 2026-09-22 | 70.80 | 71.15 | 72.68 | 69.82 | +1.99% | 34,083,900 | 2,435,680,256 | 7.28 |
| 2026-09-21 | 69.88 | 69.76 | 70.83 | 68.78 | +0.09% | 22,425,500 | 1,566,613,248 | 4.79 |
| 2026-09-18 | 69.69 | 69.70 | 70.15 | 68.42 | +1.46% | 24,577,600 | 1,706,252,288 | 5.25 |
| 2026-09-17 | 68.34 | 68.70 | 70.15 | 68.05 | +0.16% | 28,959,100 | 1,997,162,752 | 6.19 |
| 2026-09-16 | 63.49 | 68.59 | 69.81 | 63.13 | +8.08% | 35,992,600 | 2,433,045,504 | 7.69 |
| 2026-09-15 | 63.88 | 63.46 | 65.40 | 63.20 | -1.72% | 14,215,000 | 911,187,712 | 3.04 |
| 2026-09-14 | 63.84 | 64.57 | 65.56 | 62.28 | -0.54% | 14,550,100 | 933,445,696 | 3.11 |
| 2026-09-11 | 65.60 | 64.92 | 66.60 | 63.00 | -2.89% | 17,950,200 | 1,161,862,144 | 3.83 |
| 2026-09-10 | 66.05 | 66.85 | 67.87 | 65.50 | +0.51% | 12,916,600 | 863,464,640 | 2.76 |
| 2026-09-09 | 67.76 | 66.51 | 68.75 | 66.03 | +0.03% | 15,699,500 | 1,056,122,880 | 3.35 |
| 2026-09-08 | 68.31 | 66.49 | 68.80 | 66.22 | -2.64% | 14,837,300 | 1,000,089,920 | 3.17 |
| 2026-09-07 | 65.29 | 68.29 | 68.58 | 64.49 | +6.04% | 21,196,600 | 1,425,144,320 | 4.53 |
| 2026-09-04 | 66.70 | 64.40 | 68.65 | 63.95 | -2.76% | 17,550,100 | 1,161,694,464 | 3.75 |
| 2026-09-03 | 67.40 | 66.23 | 67.89 | 65.50 | -0.54% | 13,177,900 | 876,131,200 | 2.81 |
| 2026-09-02 | 66.65 | 66.59 | 67.96 | 66.10 | -1.42% | 14,866,800 | 992,602,112 | 3.18 |
| 2026-09-01 | 70.63 | 67.55 | 70.70 | 67.00 | -4.18% | 21,374,500 | 1,454,668,672 | 4.57 |
| 2026-08-31 | 67.33 | 70.50 | 70.60 | 66.53 | +3.45% | 26,765,300 | 1,855,658,496 | 5.72 |
| 2026-08-28 | 68.77 | 68.15 | 70.69 | 68.00 | +0.77% | 27,808,100 | 1,931,681,280 | 5.94 |
| 2026-08-27 | 65.78 | 67.63 | 68.50 | 64.76 | +4.21% | 24,576,200 | 1,644,499,328 | 5.25 |
| 2026-08-26 | 63.91 | 64.90 | 65.89 | 63.63 | +1.80% | 18,921,100 | 1,227,142,784 | 4.04 |
需要全历史数据与程序化访问？
查看 福晶科技 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=sz002222 获取全部历史日线。