飞利信
sz300287 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）
3.51
涨跌幅
-1.68%
成交量
16,941,200 股
成交额
59,877,928 元
换手率
1.28%
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 | 3.56 | 3.51 | 3.57 | 3.51 | -1.68% | 16,941,200 | 59,877,928 | 1.28 |
| 2026-10-13 | 3.53 | 3.57 | 3.60 | 3.45 | +0.28% | 26,727,700 | 94,507,224 | 2.02 |
| 2026-10-12 | 3.57 | 3.56 | 3.60 | 3.51 | -0.56% | 22,656,500 | 80,670,432 | 1.71 |
| 2026-10-09 | 3.42 | 3.58 | 3.60 | 3.39 | +4.07% | 35,363,400 | 124,056,080 | 2.67 |
| 2026-10-08 | 3.51 | 3.44 | 3.54 | 3.42 | -1.71% | 19,370,500 | 67,081,000 | 1.46 |
| 2026-09-30 | 3.61 | 3.50 | 3.61 | 3.45 | -2.51% | 30,349,100 | 106,234,800 | 2.29 |
| 2026-09-29 | 3.52 | 3.59 | 3.63 | 3.50 | +1.70% | 24,533,500 | 87,733,688 | 1.85 |
| 2026-09-28 | 3.55 | 3.53 | 3.60 | 3.45 | -0.84% | 26,011,400 | 91,429,272 | 1.97 |
| 2026-09-24 | 3.71 | 3.56 | 3.72 | 3.56 | -4.30% | 33,173,900 | 119,643,320 | 2.51 |
| 2026-09-23 | 3.68 | 3.72 | 3.84 | 3.65 | +0.54% | 64,183,600 | 239,857,456 | 4.85 |
| 2026-09-22 | 3.64 | 3.70 | 3.74 | 3.64 | +1.65% | 48,145,100 | 178,037,392 | 3.64 |
| 2026-09-21 | 3.54 | 3.64 | 3.71 | 3.53 | +3.12% | 31,592,800 | 113,403,192 | 2.39 |
| 2026-09-18 | 3.56 | 3.53 | 3.57 | 3.52 | +0.28% | 18,819,500 | 66,674,252 | 1.42 |
| 2026-09-17 | 3.55 | 3.52 | 3.59 | 3.48 | -1.40% | 19,285,600 | 67,993,680 | 1.46 |
| 2026-09-16 | 3.52 | 3.57 | 3.60 | 3.50 | +0.00% | 19,737,900 | 70,088,096 | 1.49 |
| 2026-09-15 | 3.68 | 3.57 | 3.71 | 3.56 | -2.46% | 27,900,700 | 101,129,416 | 2.11 |
| 2026-09-14 | 3.58 | 3.66 | 3.69 | 3.56 | +2.23% | 24,550,400 | 89,539,256 | 1.86 |
| 2026-09-11 | 3.61 | 3.58 | 3.64 | 3.55 | -1.65% | 23,330,800 | 83,625,464 | 1.76 |
| 2026-09-10 | 3.66 | 3.64 | 3.68 | 3.60 | -1.09% | 17,476,300 | 63,770,236 | 1.32 |
| 2026-09-09 | 3.74 | 3.68 | 3.76 | 3.64 | -2.39% | 31,430,500 | 115,589,568 | 2.38 |
| 2026-09-08 | 3.72 | 3.77 | 3.79 | 3.71 | +0.53% | 31,094,800 | 116,706,912 | 2.35 |
| 2026-09-07 | 3.66 | 3.75 | 3.81 | 3.65 | +1.90% | 34,370,400 | 128,961,736 | 2.60 |
| 2026-09-04 | 3.69 | 3.68 | 3.78 | 3.66 | +0.55% | 30,812,800 | 114,867,576 | 2.33 |
| 2026-09-03 | 3.76 | 3.66 | 3.78 | 3.65 | -1.88% | 21,915,200 | 81,036,680 | 1.66 |
| 2026-09-02 | 3.75 | 3.73 | 3.79 | 3.71 | -1.84% | 28,414,100 | 106,190,752 | 2.15 |
| 2026-09-01 | 3.64 | 3.80 | 3.83 | 3.62 | +4.40% | 55,297,300 | 207,030,368 | 4.18 |
| 2026-08-31 | 3.56 | 3.64 | 3.65 | 3.54 | +1.39% | 23,552,400 | 84,754,496 | 1.78 |
| 2026-08-28 | 3.63 | 3.59 | 3.65 | 3.58 | -0.83% | 24,477,000 | 88,436,280 | 1.85 |
| 2026-08-27 | 3.55 | 3.62 | 3.64 | 3.55 | +1.12% | 22,035,500 | 79,619,280 | 1.67 |
| 2026-08-26 | 3.53 | 3.58 | 3.59 | 3.52 | +0.85% | 18,816,500 | 66,976,456 | 1.42 |
需要全历史数据与程序化访问？
查看 飞利信 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=sz300287 获取全部历史日线。