富森美

sz002818 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）

12.12

涨跌幅

+0.00%

成交量

6,538,700 股

成交额

78,866,968 元

换手率

2.19%

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	12.10	12.12	12.14	11.96	+0.00%	6,538,700	78,866,968	2.19
2026-10-13	11.64	12.12	12.18	11.58	+2.97%	13,593,900	162,764,624	4.56
2026-10-12	11.96	11.77	12.00	11.60	-1.18%	10,789,000	127,049,016	3.62
2026-10-09	11.44	11.91	11.94	11.35	+4.38%	10,396,600	121,029,904	3.48
2026-10-08	11.27	11.41	11.59	11.27	+1.69%	6,943,300	79,347,640	2.33
2026-09-30	11.13	11.22	11.24	10.98	+0.81%	4,425,300	49,179,108	1.48
2026-09-29	10.71	11.13	11.25	10.59	-1.59%	8,848,800	96,646,176	2.97
2026-09-28	11.14	11.31	11.45	11.13	+1.43%	4,932,400	55,483,096	1.65
2026-09-24	11.14	11.15	11.19	11.09	+0.09%	2,379,500	26,502,174	0.80
2026-09-23	11.24	11.14	11.25	11.12	-0.71%	2,874,500	32,151,212	0.96
2026-09-22	11.47	11.22	11.49	11.21	-2.43%	5,566,200	63,114,888	1.87
2026-09-21	11.50	11.50	11.53	11.33	+0.17%	3,470,700	39,681,204	1.16
2026-09-18	11.25	11.48	11.48	11.21	+1.86%	3,891,300	44,242,908	1.30
2026-09-17	11.36	11.27	11.40	11.21	-1.23%	3,212,700	36,262,304	1.08
2026-09-16	11.39	11.41	11.48	11.27	+0.18%	5,059,400	57,508,376	1.70
2026-09-15	11.37	11.39	11.52	11.27	+0.18%	3,487,100	39,818,620	1.17
2026-09-14	11.24	11.37	11.38	11.21	+0.71%	2,671,200	30,230,488	0.90
2026-09-11	11.41	11.29	11.52	11.21	-2.08%	6,143,400	69,834,224	2.06
2026-09-10	11.49	11.53	11.57	11.29	+0.35%	6,771,000	77,619,064	2.27
2026-09-09	11.29	11.49	11.50	11.15	+1.59%	5,532,800	62,970,080	1.85
2026-09-08	11.06	11.31	11.31	11.06	+1.89%	5,503,500	61,782,056	1.84
2026-09-07	10.96	11.10	11.12	10.91	+0.63%	5,595,100	61,647,636	1.88
2026-09-04	10.90	11.03	11.07	10.84	+1.01%	5,890,600	64,716,216	1.97
2026-09-03	10.84	10.92	10.92	10.81	+1.20%	3,168,800	34,443,468	1.06
2026-09-02	10.82	10.79	10.87	10.71	-0.64%	3,394,900	36,635,088	1.14
2026-09-01	10.71	10.86	10.88	10.71	+1.02%	4,218,800	45,756,568	1.41
2026-08-31	10.74	10.75	10.84	10.70	+0.00%	4,382,800	47,232,476	1.47
2026-08-28	10.64	10.75	10.78	10.63	+1.03%	4,515,100	48,459,916	1.51
2026-08-27	10.68	10.64	10.70	10.58	-0.28%	4,043,700	42,955,420	1.36
2026-08-26	10.57	10.67	10.77	10.55	-2.73%	8,162,700	87,180,512	2.74

需要全历史数据与程序化访问？查看富森美日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002818 获取全部历史日线。