丰立智能
sz301368 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）
34.58
涨跌幅
-4.26%
成交量
1,210,200 股
成交额
42,402,168 元
换手率
1.02%
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 | 36.00 | 34.58 | 36.10 | 34.58 | -4.26% | 1,210,200 | 42,402,168 | 1.02 |
| 2026-10-13 | 35.84 | 36.12 | 36.50 | 34.74 | -0.61% | 1,207,700 | 43,007,624 | 1.02 |
| 2026-10-12 | 36.93 | 36.34 | 37.45 | 36.25 | -1.70% | 984,100 | 36,122,216 | 0.83 |
| 2026-10-09 | 37.37 | 36.97 | 37.49 | 35.15 | -0.08% | 1,438,300 | 51,968,604 | 1.21 |
| 2026-10-08 | 38.87 | 37.00 | 38.88 | 36.73 | -4.39% | 1,300,300 | 48,851,236 | 1.09 |
| 2026-09-30 | 39.80 | 38.70 | 40.25 | 38.58 | -1.98% | 1,289,000 | 50,777,816 | 1.08 |
| 2026-09-29 | 38.80 | 39.48 | 40.08 | 38.15 | +2.28% | 1,663,600 | 65,127,404 | 1.40 |
| 2026-09-28 | 39.15 | 38.60 | 39.41 | 38.20 | -0.90% | 1,584,100 | 61,569,308 | 1.33 |
| 2026-09-24 | 39.66 | 38.95 | 39.66 | 38.51 | -0.51% | 1,313,100 | 51,451,344 | 1.10 |
| 2026-09-23 | 38.71 | 39.15 | 39.88 | 38.49 | +1.14% | 1,817,600 | 71,420,592 | 1.53 |
| 2026-09-22 | 39.24 | 38.71 | 39.30 | 38.32 | -0.64% | 1,533,500 | 59,253,064 | 1.29 |
| 2026-09-21 | 37.68 | 38.96 | 39.10 | 37.11 | +3.37% | 1,913,000 | 73,534,208 | 1.61 |
| 2026-09-18 | 36.40 | 37.69 | 38.00 | 36.40 | +3.54% | 1,793,800 | 67,215,016 | 1.51 |
| 2026-09-17 | 35.34 | 36.40 | 36.53 | 35.34 | +2.42% | 1,456,300 | 52,628,988 | 1.23 |
| 2026-09-16 | 34.94 | 35.54 | 35.68 | 34.59 | +1.46% | 975,300 | 34,331,408 | 0.82 |
| 2026-09-15 | 35.30 | 35.03 | 35.70 | 35.00 | -1.44% | 871,900 | 30,664,840 | 0.73 |
| 2026-09-14 | 35.60 | 35.54 | 35.99 | 35.36 | -0.45% | 734,200 | 26,171,020 | 0.62 |
| 2026-09-11 | 36.89 | 35.70 | 36.90 | 35.19 | -3.67% | 1,560,500 | 55,921,580 | 1.31 |
| 2026-09-10 | 38.22 | 37.06 | 38.35 | 36.67 | -1.30% | 1,048,200 | 38,793,032 | 0.88 |
| 2026-09-09 | 38.20 | 37.55 | 38.38 | 37.48 | -1.86% | 1,120,700 | 42,334,152 | 0.94 |
| 2026-09-08 | 39.18 | 38.26 | 39.18 | 38.04 | -0.96% | 799,000 | 30,729,324 | 0.67 |
| 2026-09-07 | 37.65 | 38.63 | 39.00 | 37.60 | +2.20% | 1,472,700 | 56,909,384 | 1.24 |
| 2026-09-04 | 39.48 | 37.80 | 39.95 | 37.61 | -3.08% | 1,750,300 | 67,484,824 | 1.47 |
| 2026-09-03 | 38.99 | 39.00 | 39.49 | 38.65 | +1.04% | 1,396,900 | 54,585,044 | 1.18 |
| 2026-09-02 | 38.41 | 38.60 | 38.85 | 37.95 | -0.26% | 885,600 | 34,050,616 | 0.75 |
| 2026-09-01 | 38.91 | 38.70 | 39.32 | 38.51 | -0.95% | 1,218,200 | 47,277,932 | 1.02 |
| 2026-08-31 | 37.60 | 39.07 | 39.10 | 37.38 | +3.11% | 1,730,200 | 66,670,608 | 1.46 |
| 2026-08-28 | 38.69 | 37.89 | 39.07 | 37.84 | -1.79% | 1,526,500 | 58,455,116 | 1.28 |
| 2026-08-27 | 38.01 | 38.58 | 38.87 | 38.01 | +0.36% | 1,275,800 | 49,065,276 | 1.07 |
| 2026-08-26 | 39.65 | 38.44 | 39.93 | 37.55 | -3.66% | 2,483,000 | 95,470,232 | 2.09 |
需要全历史数据与程序化访问？
查看 丰立智能 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=sz301368 获取全部历史日线。