福安药业
sz300194 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）
3.94
涨跌幅
-1.01%
成交量
13,396,400 股
成交额
52,989,544 元
换手率
1.38%
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 | 3.97 | 3.94 | 4.01 | 3.92 | -1.01% | 13,396,400 | 52,989,544 | 1.38 |
| 2026-10-13 | 3.98 | 3.98 | 3.99 | 3.89 | +0.00% | 16,579,500 | 65,466,840 | 1.71 |
| 2026-10-12 | 4.04 | 3.98 | 4.06 | 3.96 | -1.24% | 19,910,800 | 79,473,032 | 2.06 |
| 2026-10-09 | 3.91 | 4.03 | 4.04 | 3.90 | +2.54% | 31,522,300 | 125,844,136 | 3.26 |
| 2026-10-08 | 4.04 | 3.93 | 4.10 | 3.90 | +1.03% | 30,272,900 | 120,824,304 | 3.13 |
| 2026-09-30 | 3.85 | 3.89 | 3.92 | 3.84 | +0.78% | 14,491,000 | 56,509,088 | 1.50 |
| 2026-09-29 | 3.85 | 3.86 | 3.91 | 3.81 | +0.26% | 10,592,900 | 40,943,128 | 1.09 |
| 2026-09-28 | 3.83 | 3.85 | 3.87 | 3.80 | +0.26% | 10,348,300 | 39,690,296 | 1.07 |
| 2026-09-24 | 3.90 | 3.84 | 3.93 | 3.82 | -1.54% | 12,424,900 | 47,954,720 | 1.28 |
| 2026-09-23 | 3.96 | 3.90 | 4.00 | 3.88 | -2.26% | 18,088,300 | 71,088,392 | 1.87 |
| 2026-09-22 | 3.97 | 3.99 | 4.03 | 3.92 | +0.00% | 21,787,600 | 86,708,880 | 2.25 |
| 2026-09-21 | 3.80 | 3.99 | 4.00 | 3.79 | +5.56% | 31,770,100 | 124,963,160 | 3.28 |
| 2026-09-18 | 3.82 | 3.78 | 3.87 | 3.78 | -0.53% | 12,034,700 | 45,954,928 | 1.24 |
| 2026-09-17 | 3.74 | 3.80 | 3.80 | 3.74 | +0.80% | 8,010,400 | 30,252,000 | 0.83 |
| 2026-09-16 | 3.74 | 3.77 | 3.77 | 3.71 | +0.53% | 8,141,400 | 30,507,098 | 0.84 |
| 2026-09-15 | 3.87 | 3.75 | 3.87 | 3.74 | -2.85% | 12,394,800 | 46,811,068 | 1.28 |
| 2026-09-14 | 3.78 | 3.86 | 3.87 | 3.78 | +1.31% | 9,107,100 | 34,982,436 | 0.94 |
| 2026-09-11 | 3.85 | 3.81 | 3.88 | 3.77 | -1.80% | 11,814,300 | 44,928,972 | 1.22 |
| 2026-09-10 | 3.93 | 3.88 | 3.95 | 3.87 | -1.77% | 10,808,300 | 42,096,376 | 1.12 |
| 2026-09-09 | 4.01 | 3.95 | 4.01 | 3.93 | -1.50% | 11,528,700 | 45,649,664 | 1.19 |
| 2026-09-08 | 3.93 | 4.01 | 4.01 | 3.89 | +2.56% | 19,294,300 | 76,627,384 | 1.99 |
| 2026-09-07 | 3.88 | 3.91 | 3.93 | 3.87 | +0.77% | 8,819,900 | 34,410,520 | 0.91 |
| 2026-09-04 | 3.91 | 3.88 | 3.95 | 3.86 | -0.77% | 16,427,700 | 64,230,964 | 1.70 |
| 2026-09-03 | 3.94 | 3.91 | 3.97 | 3.88 | -0.76% | 14,117,000 | 55,251,284 | 1.46 |
| 2026-09-02 | 4.00 | 3.94 | 4.03 | 3.93 | -1.99% | 17,259,500 | 68,323,584 | 1.78 |
| 2026-09-01 | 3.95 | 4.02 | 4.03 | 3.94 | +1.52% | 17,187,200 | 68,705,720 | 1.77 |
| 2026-08-31 | 4.02 | 3.96 | 4.04 | 3.95 | -2.70% | 21,724,800 | 86,343,312 | 2.24 |
| 2026-08-28 | 4.00 | 4.07 | 4.10 | 3.96 | +0.99% | 26,350,800 | 106,522,448 | 2.72 |
| 2026-08-27 | 3.98 | 4.03 | 4.06 | 3.97 | +1.00% | 20,601,500 | 82,685,840 | 2.13 |
| 2026-08-26 | 3.95 | 3.99 | 4.06 | 3.95 | +0.25% | 25,277,400 | 101,271,872 | 2.61 |
需要全历史数据与程序化访问？
查看 福安药业 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=sz300194 获取全部历史日线。