飞力达
sz300240 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）
6.14
涨跌幅
-2.38%
成交量
5,463,400 股
成交额
33,840,264 元
换手率
1.50%
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 | 6.29 | 6.14 | 6.33 | 6.10 | -2.38% | 5,463,400 | 33,840,264 | 1.50 |
| 2026-10-13 | 6.10 | 6.29 | 6.32 | 6.01 | +1.94% | 7,238,000 | 44,727,528 | 1.99 |
| 2026-10-12 | 6.23 | 6.17 | 6.29 | 6.12 | -0.96% | 5,625,400 | 34,790,912 | 1.55 |
| 2026-10-09 | 6.25 | 6.23 | 6.26 | 6.05 | +0.00% | 6,780,700 | 41,782,888 | 1.87 |
| 2026-10-08 | 6.13 | 6.23 | 6.27 | 6.13 | +1.30% | 6,668,100 | 41,456,168 | 1.84 |
| 2026-09-30 | 6.17 | 6.15 | 6.23 | 6.11 | -0.32% | 4,046,700 | 24,916,614 | 1.11 |
| 2026-09-29 | 6.03 | 6.17 | 6.20 | 6.02 | +1.48% | 5,331,800 | 32,743,782 | 1.47 |
| 2026-09-28 | 6.15 | 6.08 | 6.15 | 6.02 | -0.33% | 5,266,000 | 31,977,396 | 1.45 |
| 2026-09-24 | 6.06 | 6.10 | 6.14 | 6.04 | +0.16% | 4,185,800 | 25,511,656 | 1.15 |
| 2026-09-23 | 6.19 | 6.09 | 6.19 | 6.04 | -1.77% | 6,706,400 | 40,854,464 | 1.85 |
| 2026-09-22 | 6.17 | 6.20 | 6.22 | 6.10 | +0.65% | 7,056,700 | 43,552,116 | 1.94 |
| 2026-09-21 | 6.02 | 6.16 | 6.18 | 5.99 | +2.33% | 6,970,500 | 42,534,252 | 1.92 |
| 2026-09-18 | 6.07 | 6.02 | 6.14 | 5.97 | -0.82% | 6,148,300 | 37,196,548 | 1.69 |
| 2026-09-17 | 5.98 | 6.07 | 6.09 | 5.89 | +0.66% | 6,614,500 | 39,601,160 | 1.82 |
| 2026-09-16 | 5.90 | 6.03 | 6.05 | 5.81 | +2.03% | 7,577,200 | 45,305,992 | 2.09 |
| 2026-09-15 | 6.05 | 5.91 | 6.11 | 5.90 | -3.11% | 5,197,300 | 31,027,662 | 1.43 |
| 2026-09-14 | 6.07 | 6.10 | 6.13 | 5.98 | +0.49% | 5,267,000 | 32,015,096 | 1.45 |
| 2026-09-11 | 6.19 | 6.07 | 6.24 | 5.99 | -2.41% | 6,331,400 | 38,420,700 | 1.74 |
| 2026-09-10 | 6.26 | 6.22 | 6.29 | 6.17 | -0.80% | 4,874,800 | 30,339,828 | 1.34 |
| 2026-09-09 | 6.23 | 6.27 | 6.28 | 6.19 | +0.16% | 5,229,200 | 32,652,560 | 1.44 |
| 2026-09-08 | 6.14 | 6.26 | 6.29 | 6.14 | +1.29% | 6,314,100 | 39,277,684 | 1.74 |
| 2026-09-07 | 6.13 | 6.18 | 6.20 | 6.08 | +1.15% | 5,653,400 | 34,790,996 | 1.56 |
| 2026-09-04 | 6.12 | 6.11 | 6.20 | 6.06 | +0.33% | 6,267,400 | 38,488,520 | 1.72 |
| 2026-09-03 | 6.19 | 6.09 | 6.26 | 6.07 | -1.46% | 7,541,300 | 46,274,632 | 2.08 |
| 2026-09-02 | 6.27 | 6.18 | 6.29 | 6.16 | -1.75% | 7,974,200 | 49,400,180 | 2.19 |
| 2026-09-01 | 6.19 | 6.29 | 6.33 | 6.18 | +1.29% | 7,577,700 | 47,548,908 | 2.09 |
| 2026-08-31 | 6.13 | 6.21 | 6.24 | 6.09 | +1.14% | 7,201,900 | 44,431,048 | 1.98 |
| 2026-08-28 | 6.10 | 6.14 | 6.16 | 6.07 | +0.33% | 6,305,900 | 38,595,104 | 1.74 |
| 2026-08-27 | 6.13 | 6.12 | 6.18 | 6.09 | -0.81% | 6,343,000 | 38,871,412 | 1.75 |
| 2026-08-26 | 6.16 | 6.17 | 6.21 | 6.12 | -0.48% | 5,760,600 | 35,531,264 | 1.59 |
需要全历史数据与程序化访问？
查看 飞力达 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=sz300240 获取全部历史日线。