福瑞医科

sz300049 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）

38.90

涨跌幅

-3.64%

成交量

4,183,000 股

成交额

164,055,104 元

换手率

1.79%

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	40.10	38.90	40.20	38.69	-3.64%	4,183,000	164,055,104	1.79
2026-10-13	40.02	40.37	41.28	39.00	-0.62%	5,288,300	211,919,200	2.26
2026-10-12	40.70	40.62	42.25	40.32	+0.32%	6,007,500	247,919,888	2.57
2026-10-09	40.63	40.49	41.40	39.15	-1.36%	9,567,800	384,441,120	4.10
2026-10-08	47.11	41.05	47.50	40.76	-12.86%	16,798,600	714,403,008	7.19
2026-09-30	46.13	47.11	47.97	45.99	+2.75%	4,905,600	230,847,072	2.10
2026-09-29	46.08	45.85	47.00	45.31	-0.59%	3,701,800	170,314,896	1.58
2026-09-28	47.08	46.12	47.50	45.56	-1.91%	5,310,100	245,469,536	2.27
2026-09-24	49.15	47.02	49.86	46.91	-5.20%	7,611,500	364,304,096	3.26
2026-09-23	48.22	49.60	50.52	48.22	+1.81%	5,821,900	289,109,504	2.49
2026-09-22	48.79	48.72	49.50	48.34	-1.16%	5,077,400	248,028,608	2.17
2026-09-21	47.77	49.29	50.28	47.73	+2.92%	8,042,300	395,007,232	3.44
2026-09-18	47.80	47.89	48.40	47.50	+0.57%	4,682,000	224,116,160	2.00
2026-09-17	47.61	47.62	48.24	47.26	-0.40%	5,162,600	246,651,728	2.21
2026-09-16	47.89	47.81	48.85	47.58	-0.23%	6,900,600	330,981,600	2.95
2026-09-15	44.68	47.92	48.60	44.68	+6.56%	13,797,700	653,611,904	5.91
2026-09-14	44.80	44.97	45.38	43.55	+1.03%	7,841,100	348,575,104	3.36
2026-09-11	44.79	44.51	45.00	43.60	-1.77%	8,765,900	388,676,192	3.75
2026-09-10	43.70	45.31	45.77	42.65	+4.40%	9,323,700	415,381,728	3.99
2026-09-09	44.43	43.40	44.78	43.11	-2.34%	7,676,200	336,787,776	3.29
2026-09-08	40.77	44.44	44.61	40.73	+8.34%	17,787,800	770,949,952	7.62
2026-09-07	42.20	41.02	42.29	41.00	-3.03%	5,473,000	226,390,592	2.34
2026-09-04	41.79	42.30	43.74	41.32	+1.73%	8,060,400	345,535,264	3.45
2026-09-03	40.99	41.58	42.21	40.91	+1.44%	4,967,700	206,298,032	2.13
2026-09-02	40.50	40.99	41.60	39.90	+0.94%	5,421,900	220,593,472	2.32
2026-09-01	40.83	40.61	41.18	40.13	-0.44%	4,759,400	193,435,424	2.04
2026-08-31	41.63	40.79	41.70	40.75	-2.86%	4,910,600	201,341,056	2.10
2026-08-28	42.25	41.99	43.47	41.80	-0.71%	5,359,800	227,489,808	2.29
2026-08-27	43.04	42.29	43.19	41.93	-2.08%	7,504,700	317,525,504	3.21
2026-08-26	43.70	43.19	44.44	42.76	-1.71%	10,236,200	444,104,736	4.38

需要全历史数据与程序化访问？查看福瑞医科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300049 获取全部历史日线。