菲利华
sz300395 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）
78.65
涨跌幅
-1.76%
成交量
10,150,500 股
成交额
809,775,616 元
换手率
1.98%
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 | 79.04 | 78.65 | 82.00 | 78.30 | -1.76% | 10,150,500 | 809,775,616 | 1.98 |
| 2026-10-13 | 76.00 | 80.06 | 80.79 | 74.71 | +1.24% | 15,117,000 | 1,170,893,440 | 2.95 |
| 2026-10-12 | 82.37 | 79.08 | 82.99 | 78.00 | -5.30% | 14,598,500 | 1,168,428,800 | 2.85 |
| 2026-10-09 | 88.55 | 83.51 | 89.00 | 81.06 | -7.66% | 21,660,100 | 1,820,604,160 | 4.23 |
| 2026-10-08 | 96.01 | 90.44 | 97.00 | 88.45 | -4.72% | 18,441,100 | 1,701,498,112 | 3.60 |
| 2026-09-30 | 96.39 | 94.92 | 97.79 | 94.77 | +2.39% | 21,157,900 | 2,036,282,240 | 4.13 |
| 2026-09-29 | 88.17 | 92.70 | 93.96 | 87.51 | +4.76% | 17,681,200 | 1,616,433,536 | 3.45 |
| 2026-09-28 | 95.09 | 88.49 | 95.30 | 87.48 | -7.40% | 18,253,300 | 1,640,726,656 | 3.56 |
| 2026-09-24 | 98.46 | 95.56 | 99.97 | 94.80 | -2.95% | 16,729,100 | 1,618,207,872 | 3.27 |
| 2026-09-23 | 96.08 | 98.46 | 99.88 | 95.94 | +1.42% | 22,759,500 | 2,248,171,008 | 4.44 |
| 2026-09-22 | 95.48 | 97.08 | 99.39 | 95.47 | +2.84% | 27,395,800 | 2,675,194,368 | 5.35 |
| 2026-09-21 | 94.00 | 94.40 | 96.50 | 93.88 | +1.09% | 17,883,200 | 1,697,202,560 | 3.49 |
| 2026-09-18 | 98.44 | 93.38 | 98.82 | 92.29 | -2.68% | 28,838,800 | 2,714,851,584 | 5.63 |
| 2026-09-17 | 99.00 | 95.95 | 101.77 | 95.80 | -2.60% | 24,217,900 | 2,386,198,784 | 4.73 |
| 2026-09-16 | 96.72 | 98.51 | 99.99 | 95.18 | +2.10% | 20,146,700 | 1,967,182,336 | 3.93 |
| 2026-09-15 | 95.00 | 96.48 | 99.29 | 94.37 | +1.56% | 21,329,700 | 2,078,540,160 | 4.16 |
| 2026-09-14 | 94.08 | 95.00 | 96.69 | 93.00 | -1.13% | 18,910,900 | 1,799,281,024 | 3.69 |
| 2026-09-11 | 98.40 | 96.09 | 99.15 | 94.00 | -4.38% | 33,143,200 | 3,193,782,528 | 6.47 |
| 2026-09-10 | 96.91 | 100.49 | 102.99 | 96.66 | +2.13% | 33,895,000 | 3,414,216,192 | 6.62 |
| 2026-09-09 | 95.00 | 98.39 | 98.99 | 94.53 | +3.25% | 29,522,800 | 2,874,553,344 | 5.76 |
| 2026-09-08 | 93.98 | 95.29 | 97.50 | 91.60 | +2.08% | 25,235,900 | 2,396,697,344 | 4.93 |
| 2026-09-07 | 90.20 | 93.35 | 94.00 | 90.00 | +4.52% | 18,731,800 | 1,728,718,592 | 3.66 |
| 2026-09-04 | 93.00 | 89.31 | 93.90 | 88.54 | -3.43% | 17,067,100 | 1,554,250,752 | 3.33 |
| 2026-09-03 | 94.75 | 92.48 | 95.00 | 90.45 | -1.95% | 20,707,300 | 1,909,096,448 | 4.04 |
| 2026-09-02 | 93.58 | 94.32 | 94.85 | 91.12 | +0.17% | 24,826,700 | 2,320,089,600 | 4.85 |
| 2026-09-01 | 99.37 | 94.16 | 100.00 | 93.88 | -1.40% | 32,858,300 | 3,149,175,808 | 6.41 |
| 2026-08-31 | 88.75 | 95.50 | 95.50 | 87.56 | +6.36% | 33,739,300 | 3,140,839,936 | 6.59 |
| 2026-08-28 | 88.70 | 89.79 | 92.98 | 88.50 | +0.31% | 24,348,700 | 2,213,900,800 | 4.75 |
| 2026-08-27 | 88.68 | 89.51 | 90.00 | 86.50 | +0.95% | 28,059,600 | 2,485,491,200 | 5.48 |
| 2026-08-26 | 84.16 | 88.67 | 89.20 | 83.72 | +6.47% | 27,347,200 | 2,374,799,872 | 5.34 |
需要全历史数据与程序化访问？
查看 菲利华 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=sz300395 获取全部历史日线。