福石控股
sz300071 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）
4.28
涨跌幅
+0.47%
成交量
75,343,100 股
成交额
322,438,528 元
换手率
7.97%
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 | 4.22 | 4.28 | 4.37 | 4.14 | +0.47% | 75,343,100 | 322,438,528 | 7.97 |
| 2026-10-13 | 4.08 | 4.26 | 4.32 | 4.00 | +2.40% | 66,339,300 | 278,103,488 | 7.02 |
| 2026-10-12 | 4.07 | 4.16 | 4.19 | 4.01 | +0.97% | 55,519,300 | 228,820,432 | 5.87 |
| 2026-10-09 | 3.87 | 4.12 | 4.15 | 3.80 | +6.46% | 60,236,400 | 239,562,176 | 6.37 |
| 2026-10-08 | 3.98 | 3.87 | 3.98 | 3.85 | -2.03% | 26,009,300 | 101,471,048 | 2.75 |
| 2026-09-30 | 4.07 | 3.95 | 4.10 | 3.95 | -2.71% | 30,315,800 | 120,916,120 | 3.21 |
| 2026-09-29 | 3.97 | 4.06 | 4.09 | 3.95 | +2.27% | 29,273,500 | 118,382,688 | 3.10 |
| 2026-09-28 | 4.07 | 3.97 | 4.08 | 3.95 | -2.46% | 28,859,500 | 115,214,240 | 3.05 |
| 2026-09-24 | 4.04 | 4.07 | 4.16 | 4.03 | -0.49% | 28,057,800 | 114,740,384 | 2.97 |
| 2026-09-23 | 4.27 | 4.09 | 4.27 | 4.09 | -5.54% | 59,901,000 | 248,575,856 | 6.34 |
| 2026-09-22 | 4.23 | 4.33 | 4.38 | 4.21 | +3.59% | 86,124,500 | 369,992,960 | 9.11 |
| 2026-09-21 | 4.15 | 4.18 | 4.20 | 4.12 | +0.97% | 38,152,700 | 158,954,128 | 4.04 |
| 2026-09-18 | 4.12 | 4.14 | 4.17 | 4.11 | +0.00% | 37,274,000 | 154,249,328 | 3.94 |
| 2026-09-17 | 4.12 | 4.14 | 4.17 | 4.08 | +0.73% | 40,723,600 | 168,031,136 | 4.31 |
| 2026-09-16 | 4.06 | 4.11 | 4.13 | 3.97 | +1.23% | 32,888,900 | 134,212,504 | 3.48 |
| 2026-09-15 | 4.22 | 4.06 | 4.23 | 4.05 | -3.33% | 42,420,100 | 174,527,760 | 4.49 |
| 2026-09-14 | 4.28 | 4.20 | 4.28 | 4.15 | -1.41% | 40,732,700 | 171,329,744 | 4.31 |
| 2026-09-11 | 4.20 | 4.26 | 4.30 | 4.10 | +0.47% | 51,806,800 | 217,145,568 | 5.48 |
| 2026-09-10 | 4.26 | 4.24 | 4.28 | 4.18 | -1.17% | 39,193,500 | 165,686,240 | 4.15 |
| 2026-09-09 | 4.41 | 4.29 | 4.43 | 4.25 | -4.88% | 78,496,800 | 337,711,936 | 8.30 |
| 2026-09-08 | 4.40 | 4.51 | 4.59 | 4.36 | +1.81% | 94,218,400 | 423,317,696 | 9.97 |
| 2026-09-07 | 4.33 | 4.43 | 4.44 | 4.28 | +2.55% | 86,599,000 | 378,414,528 | 9.16 |
| 2026-09-04 | 4.33 | 4.32 | 4.59 | 4.27 | +2.37% | 121,868,000 | 539,186,176 | 12.89 |
| 2026-09-03 | 4.41 | 4.22 | 4.46 | 4.21 | -2.99% | 84,628,100 | 364,338,432 | 8.95 |
| 2026-09-02 | 4.45 | 4.35 | 4.60 | 4.33 | -3.55% | 110,276,400 | 488,010,848 | 11.66 |
| 2026-09-01 | 4.29 | 4.51 | 4.88 | 4.27 | +7.38% | 165,944,900 | 763,123,648 | 17.55 |
| 2026-08-31 | 4.00 | 4.20 | 4.24 | 3.95 | +2.94% | 84,322,200 | 348,722,624 | 8.92 |
| 2026-08-28 | 4.23 | 4.08 | 4.28 | 4.06 | -0.24% | 87,392,600 | 363,196,352 | 9.24 |
| 2026-08-27 | 4.05 | 4.09 | 4.10 | 4.02 | -0.24% | 39,706,900 | 161,530,784 | 4.20 |
| 2026-08-26 | 4.02 | 4.10 | 4.10 | 3.98 | +3.02% | 56,795,000 | 230,310,496 | 6.01 |
需要全历史数据与程序化访问？
查看 福石控股 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=sz300071 获取全部历史日线。