富春环保
sz002479 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）
5.70
涨跌幅
+0.00%
成交量
14,689,100 股
成交额
84,278,704 元
换手率
1.70%
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 | 5.67 | 5.70 | 5.87 | 5.64 | +0.00% | 14,689,100 | 84,278,704 | 1.70 |
| 2026-10-13 | 5.61 | 5.70 | 5.75 | 5.51 | +0.35% | 16,444,600 | 92,839,376 | 1.91 |
| 2026-10-12 | 6.00 | 5.68 | 6.04 | 5.63 | -5.65% | 25,618,900 | 148,810,176 | 2.97 |
| 2026-10-09 | 5.99 | 6.02 | 6.08 | 5.88 | +0.17% | 22,117,800 | 132,367,304 | 2.56 |
| 2026-10-08 | 5.81 | 6.01 | 6.04 | 5.78 | +3.98% | 18,879,200 | 112,682,592 | 2.19 |
| 2026-09-30 | 5.73 | 5.78 | 5.80 | 5.72 | +1.23% | 8,769,600 | 50,627,560 | 1.02 |
| 2026-09-29 | 5.71 | 5.71 | 5.81 | 5.68 | -1.55% | 9,307,400 | 53,361,984 | 1.08 |
| 2026-09-28 | 5.81 | 5.80 | 5.89 | 5.74 | -0.51% | 11,469,500 | 66,446,972 | 1.33 |
| 2026-09-24 | 5.86 | 5.83 | 5.92 | 5.80 | -1.02% | 8,792,900 | 51,389,876 | 1.02 |
| 2026-09-23 | 5.95 | 5.89 | 5.95 | 5.86 | -1.01% | 8,183,900 | 48,285,768 | 0.95 |
| 2026-09-22 | 5.86 | 5.95 | 5.99 | 5.80 | +0.85% | 12,755,400 | 75,146,832 | 1.48 |
| 2026-09-21 | 5.82 | 5.90 | 5.92 | 5.81 | +1.37% | 11,314,300 | 66,500,024 | 1.31 |
| 2026-09-18 | 5.84 | 5.82 | 5.93 | 5.81 | +0.00% | 13,380,200 | 78,523,664 | 1.55 |
| 2026-09-17 | 5.75 | 5.82 | 5.85 | 5.74 | -0.17% | 15,573,300 | 90,231,184 | 1.80 |
| 2026-09-16 | 5.91 | 5.83 | 5.98 | 5.76 | -1.69% | 18,319,500 | 106,963,640 | 2.12 |
| 2026-09-15 | 6.05 | 5.93 | 6.07 | 5.91 | -2.15% | 12,108,200 | 72,342,256 | 1.40 |
| 2026-09-14 | 5.92 | 6.06 | 6.09 | 5.89 | +2.54% | 21,002,000 | 126,304,256 | 2.43 |
| 2026-09-11 | 6.02 | 5.91 | 6.05 | 5.86 | -2.48% | 16,878,700 | 99,824,624 | 1.96 |
| 2026-09-10 | 6.20 | 6.06 | 6.20 | 6.05 | -2.26% | 13,457,300 | 82,313,152 | 1.56 |
| 2026-09-09 | 6.19 | 6.20 | 6.23 | 6.12 | +0.16% | 13,493,000 | 83,438,120 | 1.56 |
| 2026-09-08 | 6.00 | 6.19 | 6.19 | 6.00 | +3.17% | 15,571,700 | 95,051,648 | 1.80 |
| 2026-09-07 | 6.03 | 6.00 | 6.05 | 5.90 | -0.83% | 16,564,000 | 98,957,424 | 1.92 |
| 2026-09-04 | 6.18 | 6.05 | 6.22 | 6.01 | -1.63% | 18,457,500 | 112,806,296 | 2.14 |
| 2026-09-03 | 6.15 | 6.15 | 6.22 | 6.11 | +0.82% | 16,407,600 | 101,129,448 | 1.90 |
| 2026-09-02 | 6.14 | 6.10 | 6.16 | 6.04 | -0.81% | 16,972,000 | 103,293,880 | 1.97 |
| 2026-09-01 | 6.01 | 6.15 | 6.26 | 5.98 | +2.33% | 24,348,700 | 149,778,640 | 2.82 |
| 2026-08-31 | 5.93 | 6.01 | 6.03 | 5.89 | +1.01% | 23,886,600 | 143,224,208 | 2.77 |
| 2026-08-28 | 5.80 | 5.95 | 5.99 | 5.78 | +2.23% | 18,854,100 | 111,545,568 | 2.18 |
| 2026-08-27 | 5.87 | 5.82 | 5.91 | 5.81 | -1.52% | 15,229,600 | 89,192,752 | 1.76 |
| 2026-08-26 | 5.77 | 5.91 | 5.94 | 5.75 | +2.25% | 20,135,900 | 118,443,768 | 2.33 |
需要全历史数据与程序化访问？
查看 富春环保 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=sz002479 获取全部历史日线。