富瑞特装
sz300228 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）
6.49
涨跌幅
-1.82%
成交量
6,210,300 股
成交额
40,641,120 元
换手率
1.11%
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 | 6.58 | 6.49 | 6.62 | 6.48 | -1.82% | 6,210,300 | 40,641,120 | 1.11 |
| 2026-10-13 | 6.55 | 6.61 | 6.64 | 6.38 | +0.61% | 8,770,900 | 57,075,100 | 1.57 |
| 2026-10-12 | 6.68 | 6.57 | 6.70 | 6.55 | -1.65% | 7,158,000 | 47,406,280 | 1.28 |
| 2026-10-09 | 6.58 | 6.68 | 6.69 | 6.48 | +0.91% | 10,947,100 | 72,064,288 | 1.95 |
| 2026-10-08 | 6.48 | 6.62 | 6.74 | 6.48 | +2.48% | 13,333,300 | 88,271,176 | 2.38 |
| 2026-09-30 | 6.46 | 6.46 | 6.50 | 6.42 | +0.47% | 4,775,600 | 30,839,980 | 0.85 |
| 2026-09-29 | 6.40 | 6.43 | 6.49 | 6.37 | +0.63% | 5,798,500 | 37,402,660 | 1.03 |
| 2026-09-28 | 6.58 | 6.39 | 6.60 | 6.37 | -2.89% | 8,065,800 | 51,853,344 | 1.44 |
| 2026-09-24 | 6.65 | 6.58 | 6.71 | 6.58 | -1.35% | 6,067,600 | 40,286,312 | 1.08 |
| 2026-09-23 | 6.80 | 6.67 | 6.80 | 6.67 | -2.20% | 8,075,800 | 54,191,984 | 1.44 |
| 2026-09-22 | 6.78 | 6.82 | 6.84 | 6.75 | +0.29% | 9,263,200 | 62,888,408 | 1.65 |
| 2026-09-21 | 6.74 | 6.80 | 6.81 | 6.71 | +1.19% | 6,882,900 | 46,636,544 | 1.23 |
| 2026-09-18 | 6.68 | 6.72 | 6.74 | 6.65 | +1.36% | 7,463,000 | 50,091,824 | 1.33 |
| 2026-09-17 | 6.64 | 6.63 | 6.70 | 6.56 | -0.75% | 6,783,200 | 44,933,416 | 1.21 |
| 2026-09-16 | 6.56 | 6.68 | 6.70 | 6.56 | +1.67% | 7,512,900 | 49,912,508 | 1.34 |
| 2026-09-15 | 6.70 | 6.57 | 6.73 | 6.56 | -1.94% | 8,263,600 | 54,757,476 | 1.47 |
| 2026-09-14 | 6.69 | 6.70 | 6.76 | 6.67 | -0.45% | 6,278,700 | 42,153,140 | 1.12 |
| 2026-09-11 | 6.86 | 6.73 | 6.88 | 6.64 | -1.90% | 12,207,900 | 82,024,744 | 2.18 |
| 2026-09-10 | 6.94 | 6.86 | 6.95 | 6.85 | -1.15% | 8,794,400 | 60,649,352 | 1.57 |
| 2026-09-09 | 6.95 | 6.94 | 6.98 | 6.89 | -0.43% | 9,081,600 | 62,966,728 | 1.62 |
| 2026-09-08 | 6.91 | 6.97 | 6.97 | 6.89 | +0.87% | 9,126,700 | 63,290,504 | 1.63 |
| 2026-09-07 | 6.96 | 6.91 | 6.97 | 6.86 | -0.14% | 7,536,000 | 52,066,268 | 1.34 |
| 2026-09-04 | 6.96 | 6.92 | 7.08 | 6.90 | -0.57% | 12,412,800 | 86,900,032 | 2.22 |
| 2026-09-03 | 7.11 | 6.96 | 7.12 | 6.92 | -1.97% | 15,716,300 | 109,872,728 | 2.80 |
| 2026-09-02 | 7.08 | 7.10 | 7.21 | 7.06 | +0.00% | 17,156,400 | 122,431,456 | 3.06 |
| 2026-09-01 | 7.09 | 7.10 | 7.15 | 7.09 | -0.42% | 13,827,600 | 98,386,320 | 2.47 |
| 2026-08-31 | 7.15 | 7.13 | 7.22 | 7.05 | -5.06% | 23,382,900 | 166,475,072 | 4.17 |
| 2026-08-28 | 7.42 | 7.51 | 7.52 | 7.40 | +0.81% | 11,727,500 | 87,520,048 | 2.09 |
| 2026-08-27 | 7.46 | 7.45 | 7.47 | 7.34 | -0.27% | 14,071,000 | 104,376,544 | 2.51 |
| 2026-08-26 | 7.29 | 7.47 | 7.54 | 7.27 | +2.19% | 18,566,200 | 138,222,432 | 3.31 |
需要全历史数据与程序化访问？
查看 富瑞特装 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=sz300228 获取全部历史日线。