富乐德
sz301297 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）
37.67
涨跌幅
-3.71%
成交量
13,976,100 股
成交额
532,800,992 元
换手率
2.59%
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 | 38.71 | 37.67 | 38.98 | 37.49 | -3.71% | 13,976,100 | 532,800,992 | 2.59 |
| 2026-10-13 | 37.01 | 39.12 | 39.65 | 36.01 | +2.14% | 20,921,400 | 791,265,152 | 3.88 |
| 2026-10-12 | 40.15 | 38.30 | 40.75 | 38.20 | -6.49% | 23,910,500 | 935,752,704 | 4.44 |
| 2026-10-09 | 42.86 | 40.96 | 43.40 | 39.08 | -6.29% | 31,359,700 | 1,287,591,040 | 5.82 |
| 2026-10-08 | 48.84 | 43.71 | 49.50 | 42.66 | -8.36% | 29,512,000 | 1,338,896,512 | 5.48 |
| 2026-09-30 | 47.01 | 47.70 | 50.40 | 47.01 | +3.40% | 26,311,800 | 1,286,741,760 | 4.88 |
| 2026-09-29 | 46.06 | 46.13 | 46.99 | 45.48 | -1.66% | 16,831,700 | 775,961,664 | 3.12 |
| 2026-09-28 | 51.85 | 46.91 | 51.85 | 46.66 | -7.51% | 28,279,400 | 1,360,443,904 | 5.25 |
| 2026-09-24 | 50.01 | 50.72 | 53.25 | 49.58 | +2.07% | 40,400,000 | 2,088,941,440 | 7.50 |
| 2026-09-23 | 46.46 | 49.69 | 50.27 | 46.46 | +7.00% | 33,584,600 | 1,631,201,280 | 6.23 |
| 2026-09-22 | 48.70 | 46.44 | 48.90 | 46.32 | -3.81% | 23,774,300 | 1,126,321,536 | 4.41 |
| 2026-09-21 | 47.63 | 48.28 | 48.76 | 47.13 | +1.34% | 19,092,700 | 920,196,800 | 3.54 |
| 2026-09-18 | 48.32 | 47.64 | 48.90 | 46.95 | +1.45% | 28,043,600 | 1,343,830,784 | 5.21 |
| 2026-09-17 | 46.58 | 46.96 | 48.00 | 46.32 | +0.02% | 23,904,000 | 1,128,241,280 | 4.44 |
| 2026-09-16 | 46.20 | 46.95 | 47.48 | 46.05 | +1.23% | 26,063,100 | 1,223,212,416 | 4.84 |
| 2026-09-15 | 47.50 | 46.38 | 48.48 | 45.83 | -1.88% | 25,805,400 | 1,202,859,136 | 4.79 |
| 2026-09-14 | 42.87 | 47.27 | 48.29 | 41.43 | +9.09% | 38,744,500 | 1,768,222,848 | 7.19 |
| 2026-09-11 | 43.98 | 43.33 | 44.30 | 42.49 | -2.30% | 28,082,700 | 1,217,167,104 | 5.21 |
| 2026-09-10 | 40.61 | 44.35 | 44.98 | 40.09 | +8.97% | 35,104,900 | 1,511,666,688 | 6.52 |
| 2026-09-09 | 40.98 | 40.70 | 42.01 | 40.01 | -0.68% | 21,116,500 | 865,481,728 | 3.92 |
| 2026-09-08 | 41.67 | 40.98 | 43.33 | 40.90 | +1.09% | 27,809,100 | 1,168,496,128 | 5.16 |
| 2026-09-07 | 37.95 | 40.54 | 40.87 | 37.80 | +8.57% | 21,278,000 | 840,749,376 | 3.95 |
| 2026-09-04 | 39.40 | 37.34 | 40.58 | 37.04 | -3.41% | 17,933,400 | 692,574,976 | 3.33 |
| 2026-09-03 | 39.80 | 38.66 | 39.96 | 38.25 | -1.60% | 14,358,200 | 557,341,504 | 2.67 |
| 2026-09-02 | 39.50 | 39.29 | 40.88 | 39.10 | -1.48% | 16,073,100 | 638,884,032 | 2.98 |
| 2026-09-01 | 41.57 | 39.88 | 41.90 | 39.60 | -4.20% | 21,956,000 | 888,388,736 | 4.08 |
| 2026-08-31 | 40.15 | 41.63 | 42.00 | 39.87 | +2.08% | 21,048,400 | 870,573,952 | 3.91 |
| 2026-08-28 | 38.00 | 40.78 | 41.98 | 38.00 | +6.75% | 29,873,600 | 1,214,793,472 | 5.55 |
| 2026-08-27 | 36.22 | 38.20 | 38.50 | 35.86 | +5.99% | 22,374,200 | 835,571,840 | 4.15 |
| 2026-08-26 | 34.80 | 36.04 | 36.68 | 34.20 | +2.74% | 16,821,100 | 597,677,888 | 3.12 |
需要全历史数据与程序化访问？
查看 富乐德 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=sz301297 获取全部历史日线。