富祥股份

sz300497 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）

16.66

涨跌幅

-3.03%

成交量

23,379,600 股

成交额

397,373,952 元

换手率

5.12%

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	17.11	16.66	17.46	16.65	-3.03%	23,379,600	397,373,952	5.12
2026-10-13	17.00	17.18	17.38	16.51	-0.69%	31,124,300	526,089,600	6.82
2026-10-12	18.30	17.30	18.68	17.28	-6.13%	42,112,200	752,820,928	9.23
2026-10-09	18.01	18.43	18.51	17.60	+1.04%	46,833,600	849,715,584	10.26
2026-10-08	18.58	18.24	19.20	18.12	+2.13%	51,144,300	950,507,776	11.21
2026-09-30	17.75	17.86	18.24	17.41	+1.42%	30,066,300	538,630,400	6.59
2026-09-29	17.44	17.61	18.09	17.23	+0.69%	27,153,900	481,373,632	5.95
2026-09-28	18.50	17.49	18.62	17.22	-5.87%	40,940,300	718,887,424	8.97
2026-09-24	19.96	18.58	19.96	18.58	-7.05%	44,559,800	847,993,280	9.77
2026-09-23	20.52	19.99	20.62	19.95	-2.58%	38,409,900	773,758,080	8.42
2026-09-22	20.81	20.52	21.35	20.46	-1.49%	41,759,800	869,725,376	9.15
2026-09-21	21.01	20.83	21.01	19.40	-2.57%	62,878,000	1,285,020,032	13.78
2026-09-18	21.86	21.38	21.98	20.71	-2.20%	56,520,900	1,211,129,856	12.39
2026-09-17	21.77	21.86	22.30	21.54	-0.86%	41,793,700	913,474,240	9.16
2026-09-16	20.92	22.05	22.45	20.92	+5.40%	60,179,300	1,307,236,096	13.19
2026-09-15	20.24	20.92	21.75	20.06	+3.26%	47,998,000	1,006,572,032	10.52
2026-09-14	19.99	20.26	20.37	19.70	+1.20%	29,369,400	591,962,176	6.44
2026-09-11	19.84	20.02	20.22	19.62	+0.20%	35,030,200	696,107,520	7.68
2026-09-10	20.68	19.98	20.80	19.54	+0.15%	45,360,000	909,883,328	9.94
2026-09-09	18.98	19.95	19.96	18.95	+4.83%	39,881,700	779,351,936	8.74
2026-09-08	18.98	19.03	19.20	18.79	+1.71%	29,042,700	552,374,400	6.37
2026-09-07	18.20	18.71	18.85	18.08	+2.35%	27,425,500	510,598,304	6.01
2026-09-04	18.50	18.28	18.99	18.15	-2.14%	38,251,400	709,920,000	8.38
2026-09-03	17.48	18.68	18.81	17.22	+7.91%	50,671,400	919,793,088	11.11
2026-09-02	16.97	17.31	17.59	16.86	+0.93%	21,487,700	369,966,048	4.71
2026-09-01	17.34	17.15	17.65	17.08	-0.17%	21,648,400	374,381,408	4.74
2026-08-31	16.97	17.18	17.45	16.89	+0.12%	17,402,100	298,667,072	3.81
2026-08-28	17.05	17.16	17.30	16.95	+0.41%	17,935,300	307,905,600	3.93
2026-08-27	16.82	17.09	17.11	16.69	+1.54%	18,431,700	312,408,544	4.04
2026-08-26	16.82	16.83	17.02	16.68	+0.54%	16,345,000	275,390,144	3.58

需要全历史数据与程序化访问？查看富祥股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300497 获取全部历史日线。