丰元股份

sz002805 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）

17.23

涨跌幅

-4.86%

成交量

41,111,000 股

成交额

732,357,056 元

换手率

14.74%

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	17.77	17.23	18.72	17.23	-4.86%	41,111,000	732,357,056	14.74
2026-10-13	18.58	18.11	19.11	17.43	-3.98%	56,512,700	1,026,742,464	20.27
2026-10-12	19.25	18.86	21.38	18.83	-2.98%	78,357,200	1,557,932,544	28.10
2026-10-09	18.56	19.44	19.44	18.56	+10.02%	31,684,500	607,293,888	11.36
2026-10-08	16.35	17.67	17.67	16.10	+10.02%	24,564,400	424,878,112	8.81
2026-09-30	16.02	16.06	16.51	15.65	+2.29%	19,032,000	306,775,520	6.83
2026-09-29	15.39	15.70	16.02	15.35	+1.75%	11,607,200	182,901,056	4.16
2026-09-28	16.01	15.43	16.13	15.23	-4.52%	7,837,200	121,534,056	2.81
2026-09-24	16.48	16.16	16.55	16.13	-1.82%	5,291,100	86,161,784	1.90
2026-09-23	16.72	16.46	16.74	16.37	-1.61%	5,955,800	98,157,432	2.14
2026-09-22	16.94	16.73	16.97	16.63	-0.54%	6,820,100	114,645,344	2.45
2026-09-21	16.89	16.82	16.95	16.63	-0.47%	8,821,200	147,863,056	3.16
2026-09-18	16.99	16.90	17.10	16.75	+0.66%	6,689,500	112,778,208	2.40
2026-09-17	17.03	16.79	17.10	16.61	-1.47%	7,253,200	121,985,208	2.60
2026-09-16	16.64	17.04	17.13	16.31	+2.04%	9,957,700	167,226,096	3.57
2026-09-15	16.45	16.70	16.99	16.30	+1.27%	11,117,400	186,164,336	3.99
2026-09-14	16.04	16.49	16.68	15.90	+2.11%	8,753,300	143,687,456	3.14
2026-09-11	16.52	16.15	16.55	15.78	-3.47%	9,045,900	145,667,888	3.24
2026-09-10	16.86	16.73	16.88	16.60	-1.70%	6,647,900	111,150,344	2.38
2026-09-09	16.97	17.02	17.24	16.84	+0.24%	6,848,500	116,681,184	2.46
2026-09-08	17.19	16.98	17.28	16.89	-1.16%	7,208,700	122,975,184	2.59
2026-09-07	17.42	17.18	17.53	17.11	-1.55%	10,074,800	173,738,992	3.61
2026-09-04	18.16	17.45	18.27	17.31	-3.38%	8,467,800	150,659,808	3.04
2026-09-03	18.30	18.06	18.36	17.92	-0.44%	6,272,200	113,482,168	2.25
2026-09-02	18.35	18.14	18.35	17.97	-2.16%	7,503,400	136,042,512	2.69
2026-09-01	18.95	18.54	18.96	18.35	-1.12%	8,199,900	152,210,176	2.94
2026-08-31	18.62	18.75	18.83	18.35	-0.27%	8,703,600	161,903,824	3.12
2026-08-28	18.90	18.80	19.16	18.77	-0.74%	9,525,400	180,468,592	3.42
2026-08-27	18.74	18.94	19.03	18.52	+1.01%	10,202,100	191,816,304	3.66
2026-08-26	18.46	18.75	19.24	18.41	+0.11%	13,889,300	261,417,280	4.98

需要全历史数据与程序化访问？查看丰元股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002805 获取全部历史日线。