ST福能
sz300173 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）
3.31
涨跌幅
-1.78%
成交量
4,869,700 股
成交额
16,251,192 元
换手率
0.66%
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 | 3.35 | 3.31 | 3.38 | 3.30 | -1.78% | 4,869,700 | 16,251,192 | 0.66 |
| 2026-10-13 | 3.39 | 3.37 | 3.40 | 3.31 | -0.88% | 8,255,900 | 27,633,924 | 1.12 |
| 2026-10-12 | 3.43 | 3.40 | 3.46 | 3.37 | -1.16% | 5,915,700 | 20,150,060 | 0.81 |
| 2026-10-09 | 3.35 | 3.44 | 3.45 | 3.30 | +2.38% | 10,851,500 | 36,686,600 | 1.48 |
| 2026-10-08 | 3.36 | 3.36 | 3.44 | 3.33 | +0.90% | 8,381,200 | 28,311,360 | 1.14 |
| 2026-09-30 | 3.31 | 3.33 | 3.34 | 3.30 | +0.60% | 3,224,400 | 10,706,149 | 0.44 |
| 2026-09-29 | 3.25 | 3.31 | 3.34 | 3.25 | +1.85% | 4,169,000 | 13,800,099 | 0.57 |
| 2026-09-28 | 3.30 | 3.25 | 3.32 | 3.23 | -1.81% | 3,868,400 | 12,621,826 | 0.53 |
| 2026-09-24 | 3.35 | 3.31 | 3.36 | 3.31 | -1.49% | 4,026,900 | 13,431,479 | 0.55 |
| 2026-09-23 | 3.36 | 3.36 | 3.42 | 3.33 | +0.30% | 6,030,700 | 20,322,586 | 0.82 |
| 2026-09-22 | 3.36 | 3.35 | 3.38 | 3.33 | -0.30% | 4,449,400 | 14,936,132 | 0.61 |
| 2026-09-21 | 3.30 | 3.36 | 3.36 | 3.30 | +2.13% | 4,479,900 | 14,938,220 | 0.61 |
| 2026-09-18 | 3.29 | 3.29 | 3.33 | 3.28 | +0.30% | 4,645,200 | 15,359,122 | 0.63 |
| 2026-09-17 | 3.30 | 3.28 | 3.32 | 3.26 | -0.61% | 4,612,900 | 15,120,700 | 0.63 |
| 2026-09-16 | 3.28 | 3.30 | 3.34 | 3.27 | -0.30% | 4,947,300 | 16,365,672 | 0.67 |
| 2026-09-15 | 3.45 | 3.31 | 3.45 | 3.31 | -4.06% | 10,563,200 | 35,491,840 | 1.44 |
| 2026-09-14 | 3.25 | 3.45 | 3.45 | 3.24 | +5.50% | 14,324,000 | 48,277,152 | 1.95 |
| 2026-09-11 | 3.33 | 3.27 | 3.33 | 3.25 | -2.10% | 5,724,000 | 18,749,422 | 0.78 |
| 2026-09-10 | 3.33 | 3.34 | 3.39 | 3.30 | +0.00% | 4,871,400 | 16,235,405 | 0.66 |
| 2026-09-09 | 3.39 | 3.34 | 3.39 | 3.32 | -1.47% | 4,529,700 | 15,168,019 | 0.62 |
| 2026-09-08 | 3.37 | 3.39 | 3.40 | 3.33 | +0.89% | 5,329,900 | 17,966,706 | 0.73 |
| 2026-09-07 | 3.34 | 3.36 | 3.37 | 3.32 | +0.30% | 4,075,800 | 13,644,799 | 0.55 |
| 2026-09-04 | 3.30 | 3.35 | 3.38 | 3.30 | +1.82% | 5,894,700 | 19,678,020 | 0.80 |
| 2026-09-03 | 3.36 | 3.29 | 3.39 | 3.28 | -1.79% | 5,937,000 | 19,707,462 | 0.81 |
| 2026-09-02 | 3.35 | 3.35 | 3.40 | 3.34 | -0.89% | 4,781,100 | 16,085,945 | 0.65 |
| 2026-09-01 | 3.30 | 3.38 | 3.39 | 3.30 | +2.42% | 7,398,300 | 24,742,772 | 1.01 |
| 2026-08-31 | 3.28 | 3.30 | 3.32 | 3.24 | +0.30% | 5,556,200 | 18,203,860 | 0.76 |
| 2026-08-28 | 3.28 | 3.29 | 3.29 | 3.24 | -0.60% | 6,243,100 | 20,424,592 | 0.85 |
| 2026-08-27 | 3.31 | 3.31 | 3.33 | 3.28 | -0.30% | 3,960,900 | 13,093,211 | 0.54 |
| 2026-08-26 | 3.28 | 3.32 | 3.33 | 3.27 | +1.22% | 4,644,900 | 15,353,905 | 0.63 |
需要全历史数据与程序化访问？
查看 ST福能 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=sz300173 获取全部历史日线。