四会富仕
sz300852 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）
70.85
涨跌幅
+3.10%
成交量
14,110,400 股
成交额
1,004,611,392 元
换手率
9.11%
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 | 67.88 | 70.85 | 74.01 | 67.00 | +3.10% | 14,110,400 | 1,004,611,392 | 9.11 |
| 2026-10-13 | 60.86 | 68.72 | 70.00 | 60.61 | +7.76% | 10,637,300 | 702,209,792 | 6.86 |
| 2026-10-12 | 65.00 | 63.77 | 67.19 | 63.45 | -4.74% | 6,861,900 | 446,769,920 | 4.43 |
| 2026-10-09 | 68.10 | 66.94 | 69.32 | 63.60 | -3.24% | 9,204,700 | 610,963,456 | 5.94 |
| 2026-10-08 | 70.63 | 69.18 | 73.66 | 68.88 | -2.15% | 9,670,600 | 686,222,272 | 6.24 |
| 2026-09-30 | 75.60 | 70.70 | 75.80 | 70.70 | -6.59% | 10,963,700 | 790,195,840 | 7.08 |
| 2026-09-29 | 68.17 | 75.69 | 76.77 | 67.25 | +11.46% | 14,733,400 | 1,081,649,536 | 9.51 |
| 2026-09-28 | 71.23 | 67.91 | 72.50 | 67.19 | -6.91% | 11,217,200 | 773,750,720 | 7.24 |
| 2026-09-24 | 79.69 | 72.95 | 80.10 | 72.91 | -8.25% | 12,325,200 | 925,455,104 | 7.95 |
| 2026-09-23 | 73.52 | 79.51 | 82.83 | 73.52 | +7.91% | 15,598,900 | 1,235,957,120 | 10.07 |
| 2026-09-22 | 73.00 | 73.68 | 75.40 | 71.50 | +1.98% | 11,888,100 | 877,171,520 | 7.67 |
| 2026-09-21 | 68.37 | 72.25 | 72.80 | 67.70 | +5.81% | 13,360,700 | 952,848,512 | 8.62 |
| 2026-09-18 | 69.48 | 68.28 | 74.50 | 66.33 | +1.16% | 14,079,900 | 982,270,720 | 9.09 |
| 2026-09-17 | 67.20 | 67.50 | 68.48 | 65.66 | +0.81% | 12,804,700 | 860,598,336 | 8.26 |
| 2026-09-16 | 63.91 | 66.96 | 67.69 | 62.85 | +3.46% | 14,568,600 | 951,373,888 | 9.40 |
| 2026-09-15 | 66.00 | 64.72 | 68.50 | 64.33 | -3.45% | 17,215,600 | 1,132,561,792 | 11.11 |
| 2026-09-14 | 63.12 | 67.03 | 68.58 | 61.87 | +2.20% | 17,818,900 | 1,171,958,144 | 11.50 |
| 2026-09-11 | 63.62 | 65.59 | 67.60 | 61.00 | +3.10% | 20,732,400 | 1,336,926,336 | 13.38 |
| 2026-09-10 | 57.60 | 63.62 | 67.67 | 57.00 | +9.69% | 21,481,200 | 1,374,945,024 | 13.86 |
| 2026-09-09 | 55.67 | 58.00 | 59.38 | 54.77 | +4.47% | 15,286,800 | 873,052,736 | 9.87 |
| 2026-09-08 | 52.98 | 55.52 | 58.86 | 52.53 | +4.81% | 18,675,800 | 1,046,524,992 | 12.05 |
| 2026-09-07 | 49.21 | 52.97 | 53.35 | 48.10 | +9.60% | 14,672,000 | 750,450,304 | 9.47 |
| 2026-09-04 | 49.70 | 48.33 | 52.20 | 47.80 | -2.17% | 11,304,800 | 562,612,672 | 7.30 |
| 2026-09-03 | 45.08 | 49.40 | 50.42 | 44.92 | +11.29% | 15,522,000 | 742,488,960 | 10.02 |
| 2026-09-02 | 44.88 | 44.39 | 45.00 | 43.91 | -2.07% | 4,227,600 | 188,048,448 | 2.73 |
| 2026-09-01 | 47.14 | 45.33 | 47.37 | 45.00 | -4.33% | 6,055,600 | 276,239,136 | 3.91 |
| 2026-08-31 | 44.40 | 47.38 | 47.38 | 44.23 | +4.32% | 5,654,100 | 262,763,664 | 3.65 |
| 2026-08-28 | 46.44 | 45.42 | 47.37 | 45.40 | -2.36% | 5,017,400 | 232,729,024 | 3.24 |
| 2026-08-27 | 44.50 | 46.52 | 46.84 | 44.50 | +4.35% | 5,919,500 | 271,678,016 | 3.82 |
| 2026-08-26 | 45.13 | 44.58 | 45.62 | 43.76 | -0.93% | 4,171,000 | 186,397,840 | 2.69 |
需要全历史数据与程序化访问？
查看 四会富仕 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=sz300852 获取全部历史日线。