富邦科技
sz300387 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）
7.22
涨跌幅
-2.43%
成交量
3,971,400 股
成交额
29,073,120 元
换手率
1.37%
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 | 7.41 | 7.22 | 7.48 | 7.21 | -2.43% | 3,971,400 | 29,073,120 | 1.37 |
| 2026-10-13 | 7.26 | 7.40 | 7.48 | 7.14 | +0.95% | 4,777,300 | 35,037,504 | 1.65 |
| 2026-10-12 | 7.53 | 7.33 | 7.53 | 7.26 | -2.79% | 4,958,000 | 36,454,096 | 1.72 |
| 2026-10-09 | 7.40 | 7.54 | 7.54 | 7.24 | +1.48% | 5,755,100 | 42,625,540 | 1.99 |
| 2026-10-08 | 7.43 | 7.43 | 7.53 | 7.35 | +0.00% | 3,237,500 | 24,055,386 | 1.12 |
| 2026-09-30 | 7.47 | 7.43 | 7.51 | 7.36 | -0.27% | 3,254,000 | 24,186,246 | 1.13 |
| 2026-09-29 | 7.34 | 7.45 | 7.49 | 7.26 | +1.36% | 3,987,500 | 29,598,950 | 1.38 |
| 2026-09-28 | 7.34 | 7.35 | 7.45 | 7.28 | -0.41% | 4,507,700 | 33,106,194 | 1.56 |
| 2026-09-24 | 7.40 | 7.38 | 7.47 | 7.35 | -0.27% | 4,070,900 | 30,079,320 | 1.41 |
| 2026-09-23 | 7.44 | 7.40 | 7.46 | 7.33 | -1.07% | 4,568,100 | 33,777,808 | 1.58 |
| 2026-09-22 | 7.45 | 7.48 | 7.52 | 7.35 | +0.40% | 5,352,800 | 39,772,832 | 1.85 |
| 2026-09-21 | 7.31 | 7.45 | 7.49 | 7.28 | +2.05% | 6,624,000 | 49,155,136 | 2.29 |
| 2026-09-18 | 7.36 | 7.30 | 7.41 | 7.27 | -0.54% | 6,418,800 | 47,036,488 | 2.22 |
| 2026-09-17 | 7.27 | 7.34 | 7.37 | 7.15 | +0.27% | 7,074,000 | 51,361,092 | 2.45 |
| 2026-09-16 | 7.28 | 7.32 | 7.38 | 7.20 | +0.41% | 6,037,900 | 44,169,200 | 2.09 |
| 2026-09-15 | 7.58 | 7.29 | 7.59 | 7.26 | -3.70% | 9,184,900 | 67,654,968 | 3.18 |
| 2026-09-14 | 7.68 | 7.57 | 7.72 | 7.48 | -1.43% | 8,715,500 | 66,126,160 | 3.02 |
| 2026-09-11 | 7.95 | 7.68 | 8.20 | 7.59 | -3.40% | 12,431,700 | 96,305,352 | 4.30 |
| 2026-09-10 | 8.28 | 7.95 | 8.32 | 7.93 | -4.68% | 16,249,000 | 130,732,512 | 5.62 |
| 2026-09-09 | 8.23 | 8.34 | 8.47 | 8.07 | +0.48% | 25,298,500 | 209,848,304 | 8.76 |
| 2026-09-08 | 7.81 | 8.30 | 8.57 | 7.81 | +5.46% | 31,933,200 | 263,440,960 | 11.05 |
| 2026-09-07 | 7.65 | 7.87 | 7.95 | 7.63 | +2.74% | 8,881,600 | 69,691,632 | 3.07 |
| 2026-09-04 | 7.59 | 7.66 | 7.77 | 7.56 | +0.92% | 6,654,200 | 51,238,360 | 2.30 |
| 2026-09-03 | 7.74 | 7.59 | 7.85 | 7.56 | -2.06% | 7,731,300 | 59,215,212 | 2.68 |
| 2026-09-02 | 7.84 | 7.75 | 7.90 | 7.68 | -1.90% | 10,484,600 | 81,226,520 | 3.63 |
| 2026-09-01 | 7.71 | 7.90 | 8.05 | 7.67 | +2.33% | 13,558,100 | 107,726,600 | 4.69 |
| 2026-08-31 | 7.82 | 7.72 | 7.93 | 7.69 | -2.77% | 12,791,500 | 99,212,216 | 4.43 |
| 2026-08-28 | 7.65 | 7.94 | 7.99 | 7.63 | +2.72% | 13,220,500 | 103,187,008 | 4.58 |
| 2026-08-27 | 7.61 | 7.73 | 7.77 | 7.59 | +2.93% | 14,385,700 | 110,487,176 | 4.98 |
| 2026-08-26 | 7.37 | 7.51 | 7.54 | 7.36 | +0.81% | 7,238,600 | 54,125,944 | 2.51 |
需要全历史数据与程序化访问？
查看 富邦科技 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=sz300387 获取全部历史日线。