福事特

sz301446 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）

34.37

涨跌幅

-3.05%

成交量

640,100 股

成交额

22,205,830 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	35.45	34.37	35.70	34.22	-3.05%	640,100	22,205,830	2.01
2026-10-13	35.15	35.45	35.76	33.05	+1.63%	886,300	30,624,866	2.79
2026-10-12	38.00	34.88	38.00	34.67	-6.71%	1,416,600	50,414,348	4.46
2026-10-09	37.85	37.39	38.86	36.08	-2.63%	1,140,100	42,488,788	3.59
2026-10-08	37.25	38.40	39.06	37.22	+2.76%	1,579,000	60,533,060	4.97
2026-09-30	38.84	37.37	38.89	37.25	-2.81%	1,189,800	44,938,964	3.74
2026-09-29	40.70	38.45	40.70	38.05	-1.81%	1,527,100	59,351,620	4.81
2026-09-28	39.45	39.16	39.54	37.90	-0.71%	858,100	33,271,006	2.70
2026-09-24	39.46	39.44	40.95	39.21	-0.23%	922,700	36,846,736	2.90
2026-09-23	40.85	39.53	42.14	39.21	-5.16%	1,438,600	57,599,680	4.53
2026-09-22	40.17	41.68	42.30	39.85	+3.73%	1,834,900	75,859,448	5.78
2026-09-21	37.50	40.18	40.46	37.26	+7.15%	2,315,500	90,918,000	7.29
2026-09-18	37.98	37.50	37.98	37.10	-0.37%	552,400	20,632,930	1.74
2026-09-17	36.79	37.64	38.10	36.30	+1.65%	713,600	26,852,518	2.25
2026-09-16	36.20	37.03	37.20	35.69	+2.29%	448,100	16,381,983	1.41
2026-09-15	36.78	36.20	37.11	35.92	-0.79%	472,600	17,204,508	1.49
2026-09-14	36.17	36.49	38.00	35.90	+0.66%	791,900	29,133,334	2.49
2026-09-11	37.26	36.25	37.72	36.02	-2.97%	1,138,700	41,866,504	3.58
2026-09-10	37.89	37.36	38.43	36.55	-0.61%	1,050,500	39,793,760	3.31
2026-09-09	37.18	37.59	38.20	37.01	+1.68%	577,200	21,647,076	1.82
2026-09-08	38.03	36.97	38.13	36.81	-2.84%	625,600	23,360,494	1.97
2026-09-07	37.50	38.05	38.20	37.12	+2.40%	616,500	23,399,842	1.94
2026-09-04	38.58	37.16	38.92	36.80	-2.52%	604,500	22,861,760	1.90
2026-09-03	37.94	38.12	38.81	37.83	+0.61%	632,600	24,225,704	1.99
2026-09-02	37.63	37.89	38.28	37.15	+0.72%	662,000	25,050,008	2.08
2026-09-01	36.67	37.62	38.50	36.06	+2.23%	1,381,500	51,838,296	4.35
2026-08-31	36.18	36.80	37.00	35.67	+1.71%	485,100	17,762,772	1.53
2026-08-28	37.52	36.18	37.67	35.99	-1.60%	1,027,200	37,725,448	3.23
2026-08-27	34.99	36.77	36.81	34.51	+5.60%	786,300	28,252,710	2.47
2026-08-26	35.23	34.82	35.70	33.80	-0.49%	821,500	28,868,714	2.59

需要全历史数据与程序化访问？查看福事特日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301446 获取全部历史日线。