飞鹿股份
sz300665 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）
8.19
涨跌幅
-4.32%
成交量
4,472,300 股
成交额
37,353,248 元
换手率
2.05%
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 | 8.57 | 8.19 | 8.61 | 8.17 | -4.32% | 4,472,300 | 37,353,248 | 2.05 |
| 2026-10-13 | 8.37 | 8.56 | 8.63 | 8.08 | +1.30% | 6,149,800 | 51,443,948 | 2.82 |
| 2026-10-12 | 8.80 | 8.45 | 8.84 | 8.41 | -4.52% | 5,277,800 | 45,014,120 | 2.42 |
| 2026-10-09 | 8.58 | 8.85 | 8.92 | 8.18 | +2.43% | 8,670,600 | 73,956,632 | 3.98 |
| 2026-10-08 | 8.72 | 8.64 | 8.87 | 8.49 | -0.69% | 4,451,500 | 38,500,696 | 2.04 |
| 2026-09-30 | 8.80 | 8.70 | 8.87 | 8.62 | -0.46% | 3,224,900 | 28,138,630 | 1.48 |
| 2026-09-29 | 8.71 | 8.74 | 8.83 | 8.64 | +0.92% | 3,868,800 | 33,897,560 | 1.77 |
| 2026-09-28 | 8.80 | 8.66 | 8.87 | 8.56 | -2.26% | 4,504,300 | 39,005,336 | 2.07 |
| 2026-09-24 | 8.92 | 8.86 | 9.03 | 8.79 | +0.11% | 4,481,200 | 39,827,584 | 2.06 |
| 2026-09-23 | 8.92 | 8.85 | 9.03 | 8.74 | -1.34% | 5,601,200 | 49,679,764 | 2.57 |
| 2026-09-22 | 8.87 | 8.97 | 9.00 | 8.80 | +0.56% | 5,337,500 | 47,411,968 | 2.45 |
| 2026-09-21 | 8.68 | 8.92 | 8.97 | 8.65 | +2.29% | 6,230,000 | 55,021,744 | 2.86 |
| 2026-09-18 | 8.70 | 8.72 | 8.88 | 8.62 | +1.40% | 4,606,200 | 40,234,652 | 2.11 |
| 2026-09-17 | 8.60 | 8.60 | 8.67 | 8.45 | -0.23% | 4,248,400 | 36,405,756 | 1.95 |
| 2026-09-16 | 8.54 | 8.62 | 8.73 | 8.44 | +1.41% | 4,534,800 | 39,029,564 | 2.08 |
| 2026-09-15 | 8.74 | 8.50 | 8.81 | 8.49 | -2.86% | 5,724,200 | 49,424,560 | 2.63 |
| 2026-09-14 | 8.80 | 8.75 | 8.91 | 8.70 | -1.02% | 4,517,200 | 39,761,300 | 2.07 |
| 2026-09-11 | 9.14 | 8.84 | 9.19 | 8.68 | -4.12% | 6,381,300 | 56,480,632 | 2.93 |
| 2026-09-10 | 9.25 | 9.22 | 9.61 | 9.17 | -0.86% | 8,766,000 | 82,085,880 | 4.02 |
| 2026-09-09 | 9.35 | 9.30 | 9.42 | 9.15 | -0.11% | 5,723,900 | 53,153,072 | 2.63 |
| 2026-09-08 | 9.30 | 9.31 | 9.45 | 9.28 | -0.43% | 4,698,900 | 43,957,764 | 2.16 |
| 2026-09-07 | 9.14 | 9.35 | 9.64 | 9.09 | +2.75% | 8,660,100 | 81,549,504 | 3.97 |
| 2026-09-04 | 9.32 | 9.10 | 9.43 | 9.03 | -2.47% | 9,212,400 | 85,011,488 | 4.23 |
| 2026-09-03 | 9.79 | 9.33 | 9.88 | 9.29 | -4.01% | 10,082,100 | 95,453,872 | 4.62 |
| 2026-09-02 | 9.76 | 9.72 | 9.83 | 9.51 | -1.42% | 7,495,300 | 72,395,776 | 3.44 |
| 2026-09-01 | 9.95 | 9.86 | 10.05 | 9.73 | +0.72% | 10,664,300 | 105,137,928 | 4.89 |
| 2026-08-31 | 9.60 | 9.79 | 9.81 | 9.60 | +0.51% | 5,867,700 | 56,863,496 | 2.69 |
| 2026-08-28 | 9.65 | 9.74 | 9.80 | 9.65 | +0.41% | 6,183,200 | 60,231,136 | 2.84 |
| 2026-08-27 | 9.60 | 9.70 | 9.85 | 9.54 | +0.52% | 6,060,500 | 58,685,052 | 2.78 |
| 2026-08-26 | 9.30 | 9.65 | 9.80 | 9.25 | +3.76% | 8,984,200 | 85,643,320 | 4.12 |
需要全历史数据与程序化访问？
查看 飞鹿股份 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=sz300665 获取全部历史日线。