金富科技
sz003018 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）
40.21
涨跌幅
-2.45%
成交量
5,897,300 股
成交额
241,843,920 元
换手率
2.07%
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 | 40.89 | 40.21 | 42.25 | 40.10 | -2.45% | 5,897,300 | 241,843,920 | 2.07 |
| 2026-10-13 | 39.68 | 41.22 | 41.82 | 38.06 | +1.00% | 7,094,700 | 283,425,312 | 2.49 |
| 2026-10-12 | 41.52 | 40.81 | 42.38 | 40.71 | -3.18% | 5,299,400 | 219,254,208 | 1.86 |
| 2026-10-09 | 42.95 | 42.15 | 43.12 | 39.77 | -2.52% | 8,671,000 | 357,072,032 | 3.05 |
| 2026-10-08 | 43.64 | 43.24 | 45.23 | 42.83 | -0.71% | 7,737,400 | 340,699,264 | 2.72 |
| 2026-09-30 | 45.49 | 43.55 | 45.50 | 43.35 | -3.11% | 6,397,800 | 281,765,984 | 2.25 |
| 2026-09-29 | 44.93 | 44.95 | 45.45 | 44.46 | -0.02% | 6,117,700 | 274,946,464 | 2.15 |
| 2026-09-28 | 48.55 | 44.96 | 49.07 | 44.90 | -7.30% | 10,225,700 | 471,693,536 | 3.59 |
| 2026-09-24 | 48.95 | 48.50 | 49.24 | 47.88 | -1.56% | 8,397,700 | 408,293,376 | 2.95 |
| 2026-09-23 | 48.00 | 49.27 | 50.73 | 48.00 | -1.22% | 9,934,100 | 493,483,040 | 3.49 |
| 2026-09-22 | 51.01 | 49.88 | 52.58 | 49.60 | +0.32% | 14,140,700 | 722,096,384 | 4.97 |
| 2026-09-21 | 49.91 | 49.72 | 50.65 | 49.47 | +0.00% | 12,531,000 | 627,425,728 | 4.40 |
| 2026-09-18 | 49.11 | 49.72 | 50.26 | 48.77 | +1.89% | 13,715,700 | 680,227,008 | 4.82 |
| 2026-09-17 | 49.58 | 48.80 | 50.67 | 48.58 | -1.89% | 13,722,800 | 679,123,392 | 4.82 |
| 2026-09-16 | 48.50 | 49.74 | 50.16 | 48.00 | +3.41% | 14,154,900 | 697,991,360 | 4.98 |
| 2026-09-15 | 47.77 | 48.10 | 49.88 | 47.39 | -1.09% | 12,989,600 | 632,053,248 | 4.57 |
| 2026-09-14 | 47.97 | 48.63 | 49.60 | 47.05 | -0.71% | 12,140,300 | 591,876,160 | 4.27 |
| 2026-09-11 | 49.27 | 48.98 | 50.10 | 47.21 | -2.14% | 13,126,400 | 638,049,792 | 4.61 |
| 2026-09-10 | 51.11 | 50.05 | 51.32 | 49.32 | -2.93% | 14,687,300 | 734,995,712 | 5.16 |
| 2026-09-09 | 52.13 | 51.56 | 53.77 | 50.84 | -1.55% | 17,871,300 | 928,145,216 | 6.28 |
| 2026-09-08 | 54.46 | 52.37 | 55.00 | 51.36 | -4.80% | 22,884,100 | 1,202,659,584 | 8.04 |
| 2026-09-07 | 55.52 | 55.01 | 56.05 | 53.02 | -0.88% | 23,030,800 | 1,262,892,416 | 8.09 |
| 2026-09-04 | 56.45 | 55.50 | 60.91 | 55.03 | -1.65% | 34,553,600 | 1,978,859,904 | 12.14 |
| 2026-09-03 | 52.08 | 56.43 | 56.43 | 51.50 | +10.00% | 20,168,400 | 1,101,025,792 | 7.09 |
| 2026-09-02 | 50.39 | 51.30 | 52.52 | 49.60 | +1.36% | 27,189,000 | 1,398,129,024 | 9.56 |
| 2026-09-01 | 52.00 | 50.61 | 52.50 | 50.03 | +2.49% | 30,572,200 | 1,562,569,344 | 10.75 |
| 2026-08-31 | 44.12 | 49.38 | 49.38 | 43.80 | +10.00% | 22,570,400 | 1,084,941,824 | 7.93 |
| 2026-08-28 | 46.11 | 44.89 | 47.39 | 44.40 | -4.59% | 22,610,300 | 1,033,279,232 | 7.95 |
| 2026-08-27 | 44.94 | 47.05 | 47.50 | 43.80 | +6.76% | 25,717,600 | 1,177,699,456 | 9.04 |
| 2026-08-26 | 46.98 | 44.07 | 47.37 | 42.00 | -4.15% | 30,376,000 | 1,331,250,176 | 10.68 |
需要全历史数据与程序化访问？
查看 金富科技 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=sz003018 获取全部历史日线。