富满微

sz300671 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）

45.76

涨跌幅

-1.89%

成交量

8,756,500 股

成交额

404,906,464 元

换手率

3.92%

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	46.57	45.76	47.18	45.45	-1.89%	8,756,500	404,906,464	3.92
2026-10-13	44.88	46.64	47.23	43.27	+0.09%	12,942,900	586,536,896	5.80
2026-10-12	48.60	46.60	48.69	45.70	-4.31%	13,449,200	630,430,656	6.02
2026-10-09	50.70	48.70	50.97	46.00	-3.98%	16,751,500	810,783,488	7.50
2026-10-08	54.40	50.72	54.72	50.06	-7.17%	12,619,700	656,894,400	5.65
2026-09-30	59.73	54.64	59.86	54.20	-7.15%	13,410,800	754,430,592	6.01
2026-09-29	56.54	58.85	60.30	56.20	+3.43%	14,064,400	824,881,024	6.30
2026-09-28	59.90	56.90	59.90	56.28	-5.40%	11,165,800	643,400,128	5.00
2026-09-24	61.88	60.15	62.18	60.00	-3.39%	12,209,400	743,929,088	5.47
2026-09-23	59.96	62.26	62.88	59.90	+3.49%	19,508,900	1,201,728,512	8.74
2026-09-22	60.80	60.16	61.91	59.66	+0.07%	16,681,000	1,012,622,912	7.47
2026-09-21	60.98	60.12	60.99	59.21	-0.69%	17,028,500	1,021,256,320	7.63
2026-09-18	59.74	60.54	61.70	59.10	+2.71%	22,646,900	1,366,122,368	10.26
2026-09-17	57.84	58.94	60.79	57.10	+1.52%	27,258,300	1,610,550,400	12.35
2026-09-16	50.73	58.06	58.65	50.23	+14.74%	25,266,300	1,394,390,400	11.44
2026-09-15	50.01	50.60	51.78	49.94	+0.30%	7,008,100	356,092,256	3.17
2026-09-14	49.63	50.45	50.90	48.73	+0.50%	6,175,500	309,572,000	2.80
2026-09-11	50.36	50.20	50.70	48.46	-2.20%	8,393,400	416,980,128	3.80
2026-09-10	51.42	51.33	52.19	51.09	-1.00%	5,329,300	274,765,120	2.41
2026-09-09	52.52	51.85	53.65	51.57	-0.77%	7,653,000	401,570,848	3.47
2026-09-08	52.73	52.25	53.79	51.61	-0.85%	7,864,700	413,972,416	3.56
2026-09-07	52.02	52.70	53.34	51.80	+2.29%	8,871,500	467,403,840	4.02
2026-09-04	54.06	51.52	55.01	51.10	-4.20%	10,222,700	539,576,704	4.63
2026-09-03	54.20	53.78	54.70	52.85	+0.58%	6,893,700	370,392,192	3.12
2026-09-02	53.53	53.47	54.23	52.90	-2.43%	8,017,000	429,353,952	3.63
2026-09-01	57.32	54.80	57.38	54.50	-4.03%	9,665,000	532,946,240	4.38
2026-08-31	54.75	57.10	57.22	54.36	+2.50%	9,490,900	530,269,408	4.30
2026-08-28	57.03	55.71	58.36	55.65	-2.30%	11,775,300	669,727,744	5.33
2026-08-27	54.83	57.02	57.60	54.00	+5.73%	14,231,200	798,479,680	6.45
2026-08-26	55.38	53.93	55.60	53.10	-1.95%	11,106,500	600,673,792	5.03

需要全历史数据与程序化访问？查看富满微日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300671 获取全部历史日线。