富煌钢构
sz002743 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）
4.30
涨跌幅
+0.47%
成交量
7,269,600 股
成交额
31,293,316 元
换手率
1.67%
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 | 4.28 | 4.30 | 4.36 | 4.25 | +0.47% | 7,269,600 | 31,293,316 | 1.67 |
| 2026-10-13 | 4.16 | 4.28 | 4.30 | 4.07 | +0.71% | 10,510,500 | 44,377,588 | 2.42 |
| 2026-10-12 | 4.25 | 4.25 | 4.27 | 4.05 | +0.95% | 9,799,600 | 40,692,824 | 2.25 |
| 2026-10-09 | 4.41 | 4.21 | 4.43 | 4.10 | -3.88% | 10,243,300 | 43,209,752 | 2.36 |
| 2026-10-08 | 4.48 | 4.38 | 4.59 | 4.38 | -1.13% | 10,045,000 | 44,940,088 | 2.31 |
| 2026-09-30 | 4.30 | 4.43 | 4.50 | 4.28 | +2.07% | 10,428,300 | 45,727,928 | 2.40 |
| 2026-09-29 | 4.36 | 4.34 | 4.56 | 4.33 | -3.34% | 15,823,500 | 69,831,464 | 3.64 |
| 2026-09-28 | 4.70 | 4.49 | 4.75 | 4.40 | -5.47% | 12,175,400 | 55,141,280 | 2.80 |
| 2026-09-24 | 4.58 | 4.75 | 4.80 | 4.54 | +3.94% | 16,499,000 | 77,050,896 | 3.80 |
| 2026-09-23 | 4.70 | 4.57 | 4.75 | 4.51 | -5.19% | 18,756,000 | 86,608,888 | 4.32 |
| 2026-09-22 | 5.06 | 4.82 | 5.15 | 4.65 | -6.77% | 39,830,600 | 190,452,208 | 9.17 |
| 2026-09-21 | 5.19 | 5.17 | 5.24 | 5.05 | -1.34% | 15,036,900 | 77,467,376 | 3.46 |
| 2026-09-18 | 5.32 | 5.24 | 5.33 | 5.09 | -1.13% | 16,073,500 | 83,767,200 | 3.70 |
| 2026-09-17 | 5.27 | 5.30 | 5.54 | 5.15 | +0.38% | 23,505,700 | 125,308,544 | 5.41 |
| 2026-09-16 | 4.90 | 5.28 | 5.28 | 4.87 | +8.42% | 29,039,600 | 147,206,384 | 6.68 |
| 2026-09-15 | 5.37 | 4.87 | 5.53 | 4.87 | -9.98% | 41,917,600 | 216,221,616 | 9.65 |
| 2026-09-14 | 5.00 | 5.41 | 5.45 | 4.93 | +6.50% | 28,333,300 | 147,133,264 | 6.52 |
| 2026-09-11 | 4.98 | 5.08 | 5.23 | 4.95 | +3.89% | 32,744,100 | 166,317,568 | 7.53 |
| 2026-09-10 | 4.54 | 4.89 | 4.98 | 4.50 | +7.95% | 41,248,100 | 195,992,976 | 9.49 |
| 2026-09-09 | 4.47 | 4.53 | 4.66 | 4.33 | +2.95% | 53,891,400 | 241,588,608 | 12.40 |
| 2026-09-08 | 4.60 | 4.40 | 4.73 | 4.40 | -10.02% | 76,231,100 | 340,201,952 | 17.54 |
| 2026-09-04 | 4.94 | 4.89 | 5.01 | 4.80 | -0.61% | 16,024,000 | 78,834,656 | 3.69 |
| 2026-09-03 | 5.04 | 4.92 | 5.15 | 4.85 | -3.34% | 19,856,100 | 98,441,432 | 4.57 |
| 2026-09-02 | 5.20 | 5.09 | 5.26 | 5.03 | -3.05% | 18,163,900 | 92,906,328 | 4.18 |
| 2026-09-01 | 5.18 | 5.25 | 5.33 | 5.00 | +1.94% | 22,055,600 | 114,570,848 | 5.08 |
| 2026-08-31 | 4.95 | 5.15 | 5.17 | 4.90 | +5.53% | 24,002,600 | 121,390,120 | 5.52 |
| 2026-08-28 | 4.66 | 4.88 | 4.90 | 4.65 | +4.95% | 21,416,700 | 102,124,240 | 4.93 |
| 2026-08-27 | 4.85 | 4.65 | 4.97 | 4.63 | -4.12% | 24,515,500 | 115,700,384 | 5.64 |
| 2026-08-26 | 4.82 | 4.85 | 4.92 | 4.65 | +4.53% | 24,416,500 | 117,781,808 | 5.62 |
| 2026-08-25 | 4.47 | 4.64 | 4.68 | 4.42 | +3.80% | 27,119,500 | 124,444,104 | 6.24 |
需要全历史数据与程序化访问？
查看 富煌钢构 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=sz002743 获取全部历史日线。