控制台 登录/注册

福建金森

sz002679 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）
12.48
涨跌幅
+4.87%
成交量
37,615,300 股
成交额
451,327,968 元
换手率
15.96%
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 11.86 12.48 12.49 11.27 +4.87% 37,615,300 451,327,968 15.96
2026-10-13 10.83 11.90 12.16 10.60 +6.73% 32,939,700 380,357,856 13.97
2026-10-12 12.00 11.15 12.38 11.00 -6.30% 31,264,400 363,131,712 13.26
2026-10-09 11.51 11.90 11.99 11.14 +3.30% 24,377,300 281,210,272 10.34
2026-10-08 11.51 11.52 11.96 11.29 -1.12% 22,879,900 266,985,328 9.70
2026-09-30 11.28 11.65 11.87 10.90 +3.19% 27,291,200 310,325,408 11.58
2026-09-29 11.25 11.29 11.54 11.10 -4.81% 27,111,800 308,470,496 11.50
2026-09-28 11.10 11.86 12.73 10.83 +2.42% 38,161,000 437,748,704 16.19
2026-09-24 10.47 11.58 11.58 10.36 +9.97% 25,053,500 275,290,880 10.63
2026-09-23 10.98 10.53 11.00 10.48 -3.92% 8,922,900 94,612,296 3.78
2026-09-22 11.07 10.96 11.12 10.73 -0.99% 9,704,800 105,681,008 4.12
2026-09-21 10.87 11.07 11.16 10.76 +1.37% 13,182,600 145,029,888 5.59
2026-09-18 10.74 10.92 11.15 10.51 +1.96% 21,913,400 238,400,832 9.29
2026-09-17 11.17 10.71 11.30 10.15 -5.05% 26,335,600 277,181,088 11.17
2026-09-16 10.22 11.28 11.28 10.11 +10.05% 13,166,600 141,733,888 5.58
2026-09-15 10.62 10.25 10.62 10.24 -3.30% 9,791,100 101,517,176 4.15
2026-09-14 10.80 10.60 10.87 10.38 -0.93% 11,804,600 125,204,352 5.01
2026-09-11 11.18 10.70 11.36 10.60 -3.95% 15,347,700 165,430,160 6.51
2026-09-10 11.29 11.14 11.39 10.99 -2.02% 16,287,600 182,155,216 6.91
2026-09-09 11.13 11.37 11.64 10.96 -0.87% 24,315,300 276,477,344 10.31
2026-09-08 11.10 11.47 11.64 11.10 +2.69% 28,878,200 330,296,960 12.25
2026-09-07 10.57 11.17 11.54 10.51 +4.59% 28,299,100 313,570,688 12.00
2026-09-04 10.47 10.68 11.26 10.15 -3.09% 31,312,500 335,819,136 13.28
2026-09-03 11.02 11.02 11.70 11.02 -9.97% 32,045,400 357,644,672 13.59
2026-09-02 14.20 12.24 14.20 11.63 -5.19% 46,105,000 579,003,392 19.56
2026-09-01 12.91 12.91 12.91 12.91 +9.97% 6,114,900 78,943,744 2.59
2026-08-31 11.74 11.74 11.74 11.74 +10.03% 5,062,700 59,436,860 2.15
2026-08-28 9.70 10.67 10.67 9.64 +10.00% 13,015,300 136,470,112 5.52
2026-08-27 9.56 9.70 9.76 9.51 +0.73% 3,541,400 34,157,092 1.50
2026-08-26 9.54 9.63 9.69 9.48 +0.42% 4,121,900 39,548,532 1.75
需要全历史数据与程序化访问？ 查看 福建金森 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=sz002679 获取全部历史日线。