富春股份
sz300299 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）
6.88
涨跌幅
+20.07%
成交量
186,484,300 股
成交额
1,228,542,848 元
换手率
27.05%
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 | 5.73 | 6.88 | 6.88 | 5.63 | +20.07% | 186,484,300 | 1,228,542,848 | 27.05 |
| 2026-10-13 | 5.44 | 5.73 | 5.82 | 5.37 | +2.87% | 30,414,000 | 170,901,184 | 4.41 |
| 2026-10-12 | 5.43 | 5.57 | 5.60 | 5.36 | +2.39% | 25,186,000 | 138,351,040 | 3.65 |
| 2026-10-09 | 5.26 | 5.44 | 5.48 | 5.10 | +4.21% | 21,134,700 | 111,849,024 | 3.07 |
| 2026-10-08 | 5.31 | 5.22 | 5.35 | 5.17 | -2.25% | 12,468,100 | 65,492,528 | 1.81 |
| 2026-09-30 | 5.41 | 5.34 | 5.45 | 5.30 | -1.11% | 9,722,300 | 51,943,360 | 1.41 |
| 2026-09-29 | 5.34 | 5.40 | 5.44 | 5.23 | +2.08% | 12,728,100 | 68,548,936 | 1.85 |
| 2026-09-28 | 5.35 | 5.29 | 5.40 | 5.22 | -2.40% | 15,184,300 | 80,466,904 | 2.20 |
| 2026-09-24 | 5.35 | 5.42 | 5.44 | 5.32 | +1.12% | 13,555,800 | 72,879,296 | 1.97 |
| 2026-09-23 | 5.57 | 5.36 | 5.60 | 5.34 | -3.77% | 18,836,000 | 101,623,072 | 2.73 |
| 2026-09-22 | 5.57 | 5.57 | 5.65 | 5.50 | +1.09% | 15,893,000 | 88,608,248 | 2.31 |
| 2026-09-21 | 5.36 | 5.51 | 5.54 | 5.36 | +2.04% | 14,802,600 | 81,009,424 | 2.15 |
| 2026-09-18 | 5.49 | 5.40 | 5.54 | 5.35 | -1.28% | 15,235,900 | 82,776,464 | 2.21 |
| 2026-09-17 | 5.50 | 5.47 | 5.52 | 5.40 | -0.36% | 11,437,700 | 62,534,324 | 1.66 |
| 2026-09-16 | 5.36 | 5.49 | 5.52 | 5.31 | +2.04% | 12,724,800 | 69,288,200 | 1.85 |
| 2026-09-15 | 5.52 | 5.38 | 5.59 | 5.36 | -2.89% | 13,603,700 | 74,189,288 | 1.97 |
| 2026-09-14 | 5.55 | 5.54 | 5.60 | 5.52 | -0.89% | 13,196,700 | 73,308,608 | 1.91 |
| 2026-09-11 | 5.65 | 5.59 | 5.69 | 5.58 | -2.61% | 16,127,400 | 90,625,416 | 2.34 |
| 2026-09-10 | 5.69 | 5.74 | 5.76 | 5.64 | -0.17% | 15,223,000 | 86,878,960 | 2.21 |
| 2026-09-09 | 5.88 | 5.75 | 5.90 | 5.68 | -3.04% | 22,467,900 | 129,043,384 | 3.26 |
| 2026-09-08 | 5.71 | 5.93 | 5.95 | 5.65 | +3.31% | 34,343,800 | 201,104,176 | 4.98 |
| 2026-09-07 | 5.63 | 5.74 | 5.83 | 5.63 | +1.06% | 24,916,300 | 143,039,152 | 3.61 |
| 2026-09-04 | 5.54 | 5.68 | 5.76 | 5.54 | +2.90% | 27,685,600 | 157,442,256 | 4.02 |
| 2026-09-03 | 5.62 | 5.52 | 5.73 | 5.51 | -1.95% | 19,850,600 | 111,263,240 | 2.88 |
| 2026-09-02 | 5.68 | 5.63 | 5.75 | 5.59 | -2.26% | 20,926,800 | 117,887,840 | 3.04 |
| 2026-09-01 | 5.53 | 5.76 | 5.78 | 5.50 | +4.16% | 35,210,300 | 200,284,304 | 5.11 |
| 2026-08-31 | 5.36 | 5.53 | 5.55 | 5.35 | +2.60% | 22,692,000 | 124,180,200 | 3.29 |
| 2026-08-28 | 5.39 | 5.39 | 5.42 | 5.34 | +0.19% | 13,019,500 | 70,219,672 | 1.89 |
| 2026-08-27 | 5.35 | 5.38 | 5.41 | 5.33 | -0.19% | 10,385,700 | 55,818,684 | 1.51 |
| 2026-08-26 | 5.38 | 5.39 | 5.45 | 5.33 | -0.19% | 13,033,600 | 70,247,552 | 1.89 |
需要全历史数据与程序化访问？
查看 富春股份 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=sz300299 获取全部历史日线。