菲菱科思
sz301191 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）
69.14
涨跌幅
-2.81%
成交量
1,465,200 股
成交额
102,835,552 元
换手率
2.01%
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 | 70.43 | 69.14 | 71.65 | 69.02 | -2.81% | 1,465,200 | 102,835,552 | 2.01 |
| 2026-10-13 | 69.52 | 71.14 | 71.72 | 67.16 | -0.06% | 2,405,900 | 167,037,008 | 3.29 |
| 2026-10-12 | 72.46 | 71.18 | 72.77 | 70.01 | -2.51% | 1,786,000 | 127,918,136 | 2.44 |
| 2026-10-09 | 73.50 | 73.01 | 73.80 | 69.22 | -1.64% | 2,998,700 | 215,036,992 | 4.10 |
| 2026-10-08 | 76.56 | 74.23 | 77.68 | 73.28 | -2.61% | 2,445,700 | 183,367,040 | 3.35 |
| 2026-09-30 | 79.21 | 76.22 | 79.55 | 76.10 | -2.87% | 2,302,100 | 177,894,464 | 3.15 |
| 2026-09-29 | 78.23 | 78.47 | 79.45 | 77.89 | -0.81% | 2,201,600 | 173,287,552 | 3.01 |
| 2026-09-28 | 84.77 | 79.11 | 85.80 | 78.16 | -6.63% | 3,986,900 | 319,182,720 | 5.46 |
| 2026-09-24 | 88.12 | 84.73 | 88.99 | 84.72 | -3.84% | 3,627,900 | 313,062,624 | 4.97 |
| 2026-09-23 | 86.61 | 88.11 | 90.79 | 85.15 | +1.84% | 4,955,600 | 435,323,776 | 6.78 |
| 2026-09-22 | 88.10 | 86.52 | 89.19 | 85.91 | -0.62% | 2,802,600 | 245,582,096 | 3.84 |
| 2026-09-21 | 88.21 | 87.06 | 89.40 | 86.70 | -1.27% | 2,621,600 | 229,332,752 | 3.59 |
| 2026-09-18 | 87.14 | 88.18 | 89.29 | 85.90 | +3.01% | 4,076,500 | 357,399,744 | 5.58 |
| 2026-09-17 | 86.52 | 85.60 | 88.09 | 85.31 | -1.72% | 3,965,100 | 342,065,696 | 5.43 |
| 2026-09-16 | 85.00 | 87.10 | 88.15 | 83.82 | +1.60% | 4,935,800 | 426,148,256 | 6.76 |
| 2026-09-15 | 81.52 | 85.73 | 85.85 | 81.52 | +4.23% | 5,055,900 | 425,172,416 | 6.92 |
| 2026-09-14 | 80.20 | 82.25 | 82.93 | 78.49 | +2.05% | 2,628,500 | 213,667,856 | 3.60 |
| 2026-09-11 | 80.21 | 80.60 | 81.30 | 78.00 | -1.32% | 3,166,100 | 252,797,328 | 4.33 |
| 2026-09-10 | 82.05 | 81.68 | 82.94 | 81.18 | -0.49% | 1,924,600 | 157,836,240 | 2.63 |
| 2026-09-09 | 83.08 | 82.08 | 84.62 | 81.44 | -0.71% | 2,827,200 | 234,253,744 | 3.87 |
| 2026-09-08 | 84.51 | 82.67 | 85.85 | 82.17 | -2.75% | 3,266,000 | 273,087,104 | 4.47 |
| 2026-09-07 | 83.93 | 85.01 | 85.66 | 83.25 | +2.31% | 3,165,700 | 268,398,656 | 4.33 |
| 2026-09-04 | 87.68 | 83.09 | 88.33 | 82.30 | -4.71% | 3,931,100 | 333,972,832 | 5.38 |
| 2026-09-03 | 88.66 | 87.20 | 89.54 | 85.61 | -0.39% | 2,941,300 | 256,467,008 | 4.03 |
| 2026-09-02 | 85.40 | 87.54 | 89.10 | 84.20 | +1.03% | 3,761,700 | 326,241,632 | 5.15 |
| 2026-09-01 | 91.55 | 86.65 | 91.55 | 86.37 | -4.63% | 4,181,200 | 365,595,840 | 5.72 |
| 2026-08-31 | 84.00 | 90.86 | 91.38 | 83.10 | +3.19% | 5,122,000 | 449,826,976 | 7.01 |
| 2026-08-28 | 92.00 | 88.05 | 94.48 | 87.80 | -6.83% | 6,331,100 | 576,182,784 | 8.67 |
| 2026-08-27 | 91.55 | 94.50 | 94.91 | 89.60 | +4.13% | 5,238,600 | 485,093,216 | 7.17 |
| 2026-08-26 | 89.02 | 90.75 | 93.45 | 88.50 | +3.75% | 5,349,000 | 487,292,736 | 7.32 |
需要全历史数据与程序化访问？
查看 菲菱科思 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=sz301191 获取全部历史日线。