富安娜
sz002327 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）
6.17
涨跌幅
+0.16%
成交量
6,769,700 股
成交额
42,062,488 元
换手率
1.38%
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 | 6.15 | 6.17 | 6.31 | 6.15 | +0.16% | 6,769,700 | 42,062,488 | 1.38 |
| 2026-10-13 | 6.19 | 6.16 | 6.19 | 6.11 | -0.65% | 4,557,700 | 28,027,164 | 0.93 |
| 2026-10-12 | 6.22 | 6.20 | 6.24 | 6.15 | -0.16% | 5,705,500 | 35,347,560 | 1.16 |
| 2026-10-09 | 6.18 | 6.21 | 6.24 | 6.14 | +0.49% | 5,181,300 | 32,067,280 | 1.06 |
| 2026-10-08 | 6.14 | 6.18 | 6.19 | 6.11 | +0.82% | 5,449,500 | 33,606,564 | 1.11 |
| 2026-09-30 | 6.09 | 6.13 | 6.14 | 6.07 | +0.49% | 2,187,000 | 13,353,895 | 0.45 |
| 2026-09-29 | 6.05 | 6.10 | 6.11 | 6.03 | +0.66% | 1,544,100 | 9,395,304 | 0.31 |
| 2026-09-28 | 6.12 | 6.06 | 6.15 | 6.02 | -1.30% | 3,105,400 | 18,875,200 | 0.63 |
| 2026-09-24 | 6.12 | 6.14 | 6.16 | 6.10 | +0.33% | 3,695,700 | 22,648,112 | 0.75 |
| 2026-09-23 | 6.11 | 6.12 | 6.13 | 6.08 | +0.00% | 2,004,300 | 12,244,518 | 0.41 |
| 2026-09-22 | 6.14 | 6.12 | 6.15 | 6.10 | -0.33% | 2,873,600 | 17,611,276 | 0.59 |
| 2026-09-21 | 6.11 | 6.14 | 6.15 | 6.08 | +0.49% | 2,515,600 | 15,391,475 | 0.51 |
| 2026-09-18 | 6.09 | 6.11 | 6.14 | 6.08 | +0.33% | 2,635,400 | 16,134,718 | 0.54 |
| 2026-09-17 | 6.03 | 6.09 | 6.11 | 6.03 | +0.66% | 3,136,100 | 19,046,094 | 0.64 |
| 2026-09-16 | 6.08 | 6.05 | 6.09 | 6.03 | -0.66% | 3,410,000 | 20,627,834 | 0.69 |
| 2026-09-15 | 6.13 | 6.09 | 6.14 | 6.06 | -0.81% | 4,079,900 | 24,860,206 | 0.83 |
| 2026-09-14 | 6.14 | 6.14 | 6.17 | 6.12 | -0.16% | 3,380,200 | 20,743,960 | 0.69 |
| 2026-09-11 | 6.22 | 6.15 | 6.22 | 6.12 | -0.97% | 5,568,400 | 34,279,060 | 1.13 |
| 2026-09-10 | 6.32 | 6.21 | 6.32 | 6.20 | -1.74% | 6,799,700 | 42,422,404 | 1.38 |
| 2026-09-09 | 6.37 | 6.32 | 6.38 | 6.30 | -0.78% | 4,429,900 | 28,031,788 | 0.90 |
| 2026-09-08 | 6.36 | 6.37 | 6.41 | 6.33 | +0.00% | 3,946,300 | 25,140,322 | 0.80 |
| 2026-09-07 | 6.30 | 6.37 | 6.37 | 6.27 | +1.11% | 6,400,500 | 40,540,224 | 1.30 |
| 2026-09-04 | 6.29 | 6.30 | 6.34 | 6.27 | +0.16% | 4,406,900 | 27,779,148 | 0.90 |
| 2026-09-03 | 6.35 | 6.29 | 6.37 | 6.28 | -0.79% | 4,132,100 | 26,117,466 | 0.84 |
| 2026-09-02 | 6.38 | 6.34 | 6.40 | 6.31 | -0.78% | 4,786,100 | 30,321,184 | 0.97 |
| 2026-09-01 | 6.35 | 6.39 | 6.44 | 6.34 | +0.79% | 6,961,300 | 44,529,612 | 1.42 |
| 2026-08-31 | 6.32 | 6.34 | 6.37 | 6.29 | -0.31% | 4,872,900 | 30,883,692 | 0.99 |
| 2026-08-28 | 6.29 | 6.36 | 6.38 | 6.24 | +0.95% | 6,803,200 | 42,970,396 | 1.39 |
| 2026-08-27 | 6.32 | 6.30 | 6.33 | 6.26 | -0.94% | 7,212,900 | 45,361,660 | 1.47 |
| 2026-08-26 | 6.45 | 6.36 | 6.50 | 6.30 | -4.93% | 16,920,500 | 107,568,400 | 3.45 |
需要全历史数据与程序化访问？
查看 富安娜 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=sz002327 获取全部历史日线。