富临运业

sz002357 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）

10.90

涨跌幅

-2.85%

成交量

4,106,700 股

成交额

45,286,780 元

换手率

1.31%

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	11.28	10.90	11.34	10.86	-2.85%	4,106,700	45,286,780	1.31
2026-10-13	11.20	11.22	11.41	10.86	-0.18%	6,129,500	68,291,304	1.96
2026-10-12	11.61	11.24	11.65	11.20	-3.27%	6,086,300	68,959,904	1.94
2026-10-09	11.65	11.62	11.72	11.11	-0.09%	6,165,300	70,336,592	1.97
2026-10-08	11.49	11.63	11.75	11.42	+1.13%	6,459,500	74,817,400	2.06
2026-09-30	11.67	11.50	11.72	11.36	-0.69%	4,024,900	46,302,760	1.28
2026-09-29	11.27	11.58	11.63	11.25	+1.85%	5,651,200	64,934,188	1.80
2026-09-28	11.75	11.37	12.00	11.20	-2.99%	6,688,500	76,508,064	2.13
2026-09-24	11.93	11.72	12.06	11.69	-1.92%	6,168,300	73,178,424	1.97
2026-09-23	12.15	11.95	12.18	11.92	-1.65%	6,669,100	80,162,512	2.13
2026-09-22	12.37	12.15	12.45	12.11	+0.50%	8,738,100	107,107,392	2.79
2026-09-21	11.88	12.09	12.15	11.84	+1.85%	8,568,000	103,388,984	2.73
2026-09-18	11.91	11.87	12.11	11.72	-0.34%	10,452,500	124,410,344	3.33
2026-09-17	11.83	11.91	12.01	11.73	-0.17%	7,232,800	85,954,256	2.31
2026-09-16	11.76	11.93	12.07	11.66	+1.45%	12,046,800	142,999,504	3.84
2026-09-15	12.12	11.76	12.12	11.70	-2.16%	9,637,900	114,245,840	3.07
2026-09-14	11.90	12.02	12.20	11.63	+0.33%	12,512,400	149,501,536	3.99
2026-09-11	12.64	11.98	12.65	11.79	-4.31%	14,049,900	168,555,536	4.48
2026-09-10	12.93	12.52	12.93	12.50	-3.62%	15,513,500	196,152,768	4.95
2026-09-09	12.60	12.99	13.10	12.49	+3.10%	29,729,400	380,584,160	9.48
2026-09-08	11.49	12.60	12.60	11.33	+10.04%	24,911,700	305,680,064	7.95
2026-09-07	11.31	11.45	11.45	11.18	+1.33%	5,663,500	64,296,856	1.81
2026-09-04	11.31	11.30	11.43	11.18	+0.62%	5,097,200	57,824,776	1.63
2026-09-03	11.35	11.23	11.46	11.10	-1.32%	6,031,300	68,101,128	1.92
2026-09-02	11.28	11.38	11.40	11.08	+0.62%	6,785,400	76,270,544	2.16
2026-09-01	11.28	11.31	11.48	11.17	+0.27%	7,155,200	80,986,848	2.28
2026-08-31	11.09	11.28	11.33	11.00	+1.53%	8,512,600	95,190,360	2.72
2026-08-28	11.03	11.11	11.19	10.98	+0.73%	7,940,400	88,112,064	2.53
2026-08-27	11.13	11.03	11.20	10.95	-0.36%	8,496,700	93,915,304	2.71
2026-08-26	11.12	11.07	11.25	10.85	-0.54%	8,643,400	95,592,128	2.76

需要全历史数据与程序化访问？查看富临运业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002357 获取全部历史日线。