富瀚微
sz300613 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）
74.85
涨跌幅
+2.53%
成交量
17,652,500 股
成交额
1,334,366,336 元
换手率
8.03%
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 | 75.04 | 74.85 | 77.04 | 74.58 | +2.53% | 17,652,500 | 1,334,366,336 | 8.03 |
| 2026-10-13 | 72.07 | 73.00 | 74.18 | 69.70 | -1.34% | 13,448,400 | 967,710,400 | 6.12 |
| 2026-10-12 | 74.43 | 73.99 | 75.83 | 71.75 | -1.58% | 12,783,000 | 944,980,480 | 5.82 |
| 2026-10-09 | 72.50 | 75.18 | 76.75 | 70.88 | +3.85% | 20,868,300 | 1,545,503,104 | 9.50 |
| 2026-10-08 | 80.78 | 72.39 | 80.79 | 71.75 | -10.41% | 14,687,500 | 1,105,428,096 | 6.68 |
| 2026-09-30 | 83.55 | 80.80 | 83.78 | 80.58 | -2.08% | 9,193,600 | 752,459,328 | 4.18 |
| 2026-09-29 | 82.45 | 82.52 | 83.00 | 80.13 | +0.59% | 10,732,600 | 873,872,000 | 4.88 |
| 2026-09-28 | 86.70 | 82.04 | 86.80 | 81.39 | -5.57% | 14,646,900 | 1,216,311,040 | 6.66 |
| 2026-09-24 | 86.70 | 86.88 | 89.88 | 86.10 | +0.33% | 12,611,200 | 1,107,194,880 | 5.74 |
| 2026-09-23 | 83.49 | 86.59 | 87.02 | 82.80 | +3.40% | 13,571,100 | 1,150,582,656 | 6.18 |
| 2026-09-22 | 83.05 | 83.74 | 86.88 | 82.60 | +1.72% | 16,940,200 | 1,432,313,344 | 7.71 |
| 2026-09-21 | 80.96 | 82.32 | 83.50 | 80.20 | +3.16% | 18,178,200 | 1,489,074,048 | 8.27 |
| 2026-09-18 | 76.84 | 79.80 | 80.50 | 75.53 | +6.53% | 18,049,300 | 1,413,248,128 | 8.21 |
| 2026-09-17 | 73.42 | 74.91 | 76.10 | 73.02 | +1.57% | 16,464,300 | 1,237,708,544 | 7.49 |
| 2026-09-16 | 67.13 | 73.75 | 75.60 | 66.58 | +9.88% | 17,628,800 | 1,258,836,224 | 8.02 |
| 2026-09-15 | 67.27 | 67.12 | 68.71 | 66.52 | +0.40% | 8,521,800 | 575,134,080 | 3.88 |
| 2026-09-14 | 66.05 | 66.85 | 67.50 | 65.01 | -0.21% | 7,598,900 | 505,140,512 | 3.46 |
| 2026-09-11 | 68.00 | 66.99 | 68.11 | 64.68 | -2.86% | 9,582,400 | 636,500,096 | 4.36 |
| 2026-09-10 | 69.77 | 68.96 | 70.50 | 68.81 | -1.91% | 6,516,900 | 452,278,592 | 2.97 |
| 2026-09-09 | 70.81 | 70.30 | 73.08 | 69.80 | -0.48% | 10,042,700 | 716,297,728 | 4.57 |
| 2026-09-08 | 72.31 | 70.64 | 72.88 | 70.17 | -2.74% | 10,288,000 | 733,815,104 | 4.68 |
| 2026-09-07 | 73.57 | 72.63 | 73.79 | 71.47 | +0.36% | 13,072,300 | 946,008,448 | 5.95 |
| 2026-09-04 | 76.69 | 72.37 | 76.83 | 71.60 | -4.78% | 13,507,900 | 999,732,224 | 6.15 |
| 2026-09-03 | 77.69 | 76.00 | 78.11 | 74.60 | -1.47% | 12,504,700 | 949,251,392 | 5.69 |
| 2026-09-02 | 77.61 | 77.13 | 79.25 | 76.95 | -1.72% | 12,353,600 | 962,189,760 | 5.62 |
| 2026-09-01 | 78.46 | 78.48 | 81.50 | 78.19 | -1.75% | 18,300,400 | 1,449,837,056 | 8.33 |
| 2026-08-31 | 72.00 | 79.88 | 79.89 | 71.88 | +8.17% | 21,832,000 | 1,663,682,304 | 9.93 |
| 2026-08-28 | 71.30 | 73.85 | 76.15 | 71.20 | +4.49% | 20,749,500 | 1,549,661,312 | 9.44 |
| 2026-08-27 | 66.95 | 70.68 | 71.22 | 66.66 | +7.16% | 14,499,400 | 1,002,077,760 | 6.60 |
| 2026-08-26 | 66.75 | 65.96 | 67.30 | 64.66 | -1.35% | 9,906,800 | 653,202,560 | 4.51 |
需要全历史数据与程序化访问？
查看 富瀚微 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=sz300613 获取全部历史日线。