永福股份

sz300712 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）

20.50

涨跌幅

-3.76%

成交量

3,051,800 股

成交额

63,842,280 元

换手率

1.63%

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	21.27	20.50	21.65	20.41	-3.76%	3,051,800	63,842,280	1.63
2026-10-13	19.70	21.30	22.00	19.28	+6.50%	6,071,000	126,510,624	3.25
2026-10-12	19.46	20.00	20.10	19.28	+2.83%	2,067,100	40,989,576	1.11
2026-10-09	20.02	19.45	20.20	18.83	-2.94%	2,019,800	38,970,924	1.08
2026-10-08	20.00	20.04	20.60	19.71	+0.20%	1,518,600	30,811,056	0.81
2026-09-30	20.04	20.00	20.20	19.66	+0.40%	1,038,900	20,686,542	0.56
2026-09-29	19.73	19.92	20.21	19.55	+0.96%	1,211,200	24,287,130	0.65
2026-09-28	20.23	19.73	20.29	19.53	-3.47%	1,664,400	32,939,358	0.89
2026-09-24	20.40	20.44	20.55	20.12	-0.10%	1,477,200	30,012,954	0.79
2026-09-23	20.81	20.46	20.84	20.41	-1.92%	1,247,600	25,665,370	0.67
2026-09-22	21.07	20.86	21.26	20.80	-1.00%	1,276,900	26,762,716	0.68
2026-09-21	20.87	21.07	21.46	20.51	+0.96%	2,147,400	45,187,516	1.15
2026-09-18	20.25	20.87	20.92	20.12	+3.88%	2,620,000	54,092,064	1.40
2026-09-17	19.76	20.09	20.28	19.40	+0.55%	1,769,300	35,135,688	0.95
2026-09-16	19.45	19.98	20.16	19.45	+1.78%	1,508,300	29,883,092	0.81
2026-09-15	20.07	19.63	20.44	19.51	-0.10%	2,442,800	48,560,880	1.31
2026-09-14	18.58	19.65	19.80	18.51	+4.74%	2,456,400	47,472,344	1.32
2026-09-11	19.32	18.76	19.58	18.63	-3.25%	1,525,900	28,732,880	0.82
2026-09-10	19.90	19.39	19.95	19.39	-2.17%	825,900	16,112,752	0.44
2026-09-09	20.14	19.82	20.23	19.76	-1.69%	1,212,800	24,147,196	0.65
2026-09-08	20.22	20.16	20.25	20.01	-0.25%	821,500	16,546,398	0.44
2026-09-07	20.43	20.21	20.49	19.98	+0.65%	1,045,000	21,184,416	0.56
2026-09-04	20.29	20.08	20.50	19.81	+1.36%	1,534,400	31,024,388	0.82
2026-09-03	20.13	19.81	20.32	19.76	-1.34%	1,142,000	22,783,746	0.61
2026-09-02	20.20	20.08	20.35	19.92	-1.23%	1,143,200	22,947,120	0.61
2026-09-01	20.40	20.33	21.00	20.26	-0.39%	1,350,000	27,727,750	0.72
2026-08-31	19.72	20.41	20.48	19.72	+1.64%	1,097,000	22,244,848	0.59
2026-08-28	19.89	20.08	20.25	19.67	+0.96%	1,188,500	23,865,310	0.64
2026-08-27	20.10	19.89	20.11	19.69	-1.58%	1,552,000	30,880,448	0.83
2026-08-26	19.59	20.21	20.50	19.59	+3.16%	2,668,700	53,759,252	1.43

需要全历史数据与程序化访问？查看永福股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300712 获取全部历史日线。