富临精工

sz300432 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）

12.32

涨跌幅

-4.79%

成交量

34,476,300 股

成交额

431,895,840 元

换手率

2.04%

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	12.89	12.32	13.06	12.28	-4.79%	34,476,300	431,895,840	2.04
2026-10-13	12.80	12.94	13.04	12.49	-0.38%	36,086,300	460,353,792	2.13
2026-10-12	13.13	12.99	13.47	12.98	-1.81%	40,477,500	532,400,352	2.39
2026-10-09	12.92	13.23	13.41	12.68	+1.46%	49,367,700	645,879,040	2.92
2026-10-08	12.96	13.04	13.23	12.81	+0.85%	34,770,700	453,897,152	2.05
2026-09-30	12.80	12.93	13.16	12.74	+0.94%	23,415,300	303,444,128	1.38
2026-09-29	12.66	12.81	12.93	12.66	+1.43%	23,725,600	304,423,616	1.40
2026-09-28	12.99	12.63	13.00	12.57	-3.29%	27,695,800	352,668,032	1.64
2026-09-24	13.30	13.06	13.42	13.04	-1.43%	23,274,500	306,641,888	1.38
2026-09-23	13.43	13.25	13.43	13.15	-1.41%	24,997,800	331,445,056	1.48
2026-09-22	13.40	13.44	13.57	13.38	+0.83%	35,857,300	483,178,368	2.12
2026-09-21	13.82	13.33	13.85	13.17	-3.55%	63,372,100	848,246,144	3.74
2026-09-18	13.78	13.82	13.88	13.71	+1.47%	26,780,600	369,540,032	1.58
2026-09-17	13.74	13.62	13.89	13.58	+0.07%	25,291,700	346,373,696	1.49
2026-09-16	13.55	13.61	13.70	13.23	+0.44%	26,342,400	355,382,304	1.56
2026-09-15	13.79	13.55	13.93	13.51	-1.74%	25,921,700	355,227,296	1.53
2026-09-14	13.40	13.79	13.90	13.27	+3.06%	30,281,900	415,263,392	1.79
2026-09-11	13.69	13.38	13.71	13.19	-2.97%	34,089,700	455,793,536	2.01
2026-09-10	13.93	13.79	13.95	13.66	-1.85%	23,464,200	323,057,216	1.39
2026-09-09	13.78	14.05	14.09	13.71	+1.89%	30,667,800	426,645,472	1.81
2026-09-08	13.85	13.79	13.92	13.71	-0.65%	26,481,600	365,789,440	1.56
2026-09-07	13.85	13.88	13.99	13.78	+0.14%	24,257,500	336,512,800	1.43
2026-09-04	14.33	13.86	14.35	13.76	-2.87%	36,360,700	511,725,024	2.15
2026-09-03	13.89	14.27	14.40	13.87	+3.48%	40,903,400	578,685,056	2.42
2026-09-02	14.23	13.79	14.26	13.77	-4.37%	43,791,600	610,859,008	2.59
2026-09-01	14.85	14.42	14.96	14.38	-2.57%	38,870,900	567,435,648	2.30
2026-08-31	15.13	14.80	15.13	14.52	-2.89%	47,517,000	700,540,544	2.81
2026-08-28	15.58	15.24	15.60	15.08	-2.50%	47,957,300	732,451,840	2.83
2026-08-27	15.41	15.63	15.69	15.20	-1.01%	45,071,400	697,865,664	2.66
2026-08-26	15.62	15.79	16.04	15.61	+0.57%	24,527,100	389,450,560	1.45

需要全历史数据与程序化访问？查看富临精工日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300432 获取全部历史日线。