富士莱

sz301258 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）

25.60

涨跌幅

-3.47%

成交量

1,402,800 股

成交额

36,366,704 元

换手率

1.54%

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	26.70	25.60	26.70	25.54	-3.47%	1,402,800	36,366,704	1.54
2026-10-13	26.57	26.52	26.87	25.72	-0.60%	1,438,700	37,982,384	1.58
2026-10-12	26.96	26.68	27.29	26.32	-1.33%	993,900	26,530,096	1.09
2026-10-09	27.20	27.04	27.27	26.19	+0.15%	1,253,300	33,482,034	1.38
2026-10-08	27.59	27.00	27.72	26.50	-1.46%	1,289,600	34,927,756	1.42
2026-09-30	27.11	27.40	27.87	27.10	+1.14%	1,490,500	40,901,652	1.64
2026-09-29	26.97	27.09	27.47	26.32	+2.46%	1,318,800	35,635,460	1.45
2026-09-28	26.80	26.44	27.26	26.32	-1.38%	983,000	26,152,858	1.08
2026-09-24	26.96	26.81	27.47	26.65	-0.56%	1,183,100	31,811,794	1.30
2026-09-23	27.66	26.96	27.66	26.79	-0.55%	1,314,100	35,644,304	1.44
2026-09-22	25.85	27.11	27.65	25.55	+4.96%	1,789,400	48,140,548	1.96
2026-09-21	24.79	25.83	25.88	24.73	+4.49%	1,032,700	26,343,654	1.13
2026-09-18	24.72	24.72	25.29	24.67	+0.12%	827,900	20,670,418	0.91
2026-09-17	24.50	24.69	24.83	24.22	+1.23%	531,000	13,056,123	0.58
2026-09-16	24.35	24.39	24.66	23.91	+0.79%	773,300	18,869,476	0.85
2026-09-15	24.93	24.20	25.12	24.13	-3.43%	746,600	18,210,542	0.82
2026-09-14	24.47	25.06	25.15	24.24	+2.62%	777,900	19,353,500	0.85
2026-09-11	25.03	24.42	25.38	24.12	-3.78%	1,023,800	25,024,940	1.12
2026-09-10	25.59	25.38	25.84	25.04	-1.97%	658,600	16,649,434	0.72
2026-09-09	26.00	25.89	26.07	25.69	-0.73%	554,700	14,367,596	0.61
2026-09-08	25.85	26.08	26.14	25.52	+1.48%	557,000	14,408,697	0.61
2026-09-07	26.19	25.70	26.19	25.62	-0.58%	596,900	15,419,032	0.66
2026-09-04	25.79	25.85	26.33	25.60	+0.31%	935,300	24,364,264	1.03
2026-09-03	25.98	25.77	26.29	25.57	-0.81%	782,800	20,235,388	0.86
2026-09-02	26.41	25.98	26.43	25.71	-1.85%	833,000	21,656,804	0.91
2026-09-01	26.09	26.47	26.80	25.97	+1.42%	877,800	23,112,676	0.96
2026-08-31	26.13	26.10	26.13	25.76	-0.11%	736,600	19,096,512	0.81
2026-08-28	26.11	26.13	26.26	25.94	-0.11%	651,500	17,003,706	0.71
2026-08-27	26.20	26.16	26.30	25.58	+0.42%	863,400	22,457,780	0.95
2026-08-26	26.00	26.05	26.59	25.73	-0.46%	897,900	23,406,652	0.99

需要全历史数据与程序化访问？查看富士莱日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301258 获取全部历史日线。