飞沃科技
sz301232 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）
69.00
涨跌幅
-4.71%
成交量
2,510,100 股
成交额
176,179,696 元
换手率
4.00%
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 | 72.87 | 69.00 | 72.87 | 68.84 | -4.71% | 2,510,100 | 176,179,696 | 4.00 |
| 2026-10-13 | 70.61 | 72.41 | 73.22 | 66.81 | +1.19% | 3,660,300 | 256,475,520 | 5.84 |
| 2026-10-12 | 74.71 | 71.56 | 74.71 | 71.50 | -3.78% | 3,156,200 | 229,777,664 | 5.03 |
| 2026-10-09 | 77.00 | 74.37 | 77.00 | 70.05 | -3.67% | 5,395,300 | 392,533,408 | 8.60 |
| 2026-10-08 | 79.30 | 77.20 | 81.20 | 76.39 | -2.01% | 3,462,900 | 272,559,552 | 5.52 |
| 2026-09-30 | 81.50 | 78.78 | 82.00 | 78.68 | -2.08% | 3,204,600 | 255,443,376 | 5.11 |
| 2026-09-29 | 84.19 | 80.45 | 85.26 | 78.88 | -4.74% | 5,493,800 | 447,027,552 | 8.76 |
| 2026-09-28 | 89.29 | 84.45 | 89.80 | 83.00 | -5.66% | 3,349,800 | 285,768,800 | 5.34 |
| 2026-09-24 | 90.53 | 89.52 | 92.88 | 89.49 | -1.27% | 2,918,500 | 264,948,416 | 4.65 |
| 2026-09-23 | 91.91 | 90.67 | 92.34 | 89.90 | -1.31% | 1,795,000 | 162,655,744 | 2.86 |
| 2026-09-22 | 94.90 | 91.87 | 94.95 | 90.70 | -2.53% | 2,842,500 | 263,534,256 | 4.53 |
| 2026-09-21 | 93.60 | 94.25 | 95.78 | 92.69 | +1.24% | 2,937,300 | 276,458,304 | 4.68 |
| 2026-09-18 | 90.95 | 93.10 | 93.30 | 90.50 | +3.33% | 3,432,800 | 316,108,192 | 5.47 |
| 2026-09-17 | 89.99 | 90.10 | 92.50 | 89.16 | -1.25% | 2,881,600 | 260,920,400 | 4.59 |
| 2026-09-16 | 89.00 | 91.24 | 92.36 | 88.88 | +2.12% | 3,025,900 | 274,337,152 | 4.82 |
| 2026-09-15 | 90.50 | 89.35 | 91.77 | 89.23 | -1.76% | 2,876,400 | 259,224,400 | 4.59 |
| 2026-09-14 | 91.00 | 90.95 | 92.60 | 90.13 | -1.32% | 2,178,000 | 198,572,128 | 3.47 |
| 2026-09-11 | 92.12 | 92.17 | 93.84 | 89.20 | -1.84% | 2,805,100 | 255,031,344 | 4.47 |
| 2026-09-10 | 95.00 | 93.90 | 95.99 | 93.00 | -2.00% | 3,074,100 | 289,728,896 | 4.90 |
| 2026-09-09 | 96.89 | 95.82 | 98.60 | 95.50 | -1.66% | 2,453,400 | 237,604,096 | 3.91 |
| 2026-09-08 | 98.40 | 97.44 | 100.25 | 96.90 | -1.16% | 2,879,400 | 282,466,400 | 4.59 |
| 2026-09-07 | 100.88 | 98.58 | 100.88 | 97.75 | -0.52% | 2,650,400 | 262,159,648 | 4.23 |
| 2026-09-04 | 101.03 | 99.10 | 101.60 | 98.12 | -1.00% | 2,550,900 | 254,870,832 | 4.07 |
| 2026-09-03 | 102.48 | 100.10 | 102.48 | 99.07 | -0.60% | 2,039,100 | 204,695,200 | 3.25 |
| 2026-09-02 | 100.15 | 100.70 | 103.47 | 99.60 | -1.60% | 2,540,600 | 257,100,160 | 4.05 |
| 2026-09-01 | 105.43 | 102.34 | 106.36 | 102.02 | -3.32% | 3,971,000 | 410,633,120 | 6.33 |
| 2026-08-31 | 95.27 | 105.85 | 106.36 | 95.01 | +8.90% | 6,576,200 | 681,504,384 | 10.49 |
| 2026-08-28 | 103.02 | 97.20 | 104.71 | 97.14 | -6.54% | 5,008,900 | 498,879,712 | 7.99 |
| 2026-08-27 | 94.15 | 104.00 | 104.41 | 93.50 | +10.46% | 6,839,300 | 689,902,272 | 10.91 |
| 2026-08-26 | 96.00 | 94.15 | 97.19 | 93.02 | -1.98% | 3,247,000 | 306,991,296 | 5.18 |
需要全历史数据与程序化访问？
查看 飞沃科技 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=sz301232 获取全部历史日线。