福赛科技
sz301529 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）
120.00
涨跌幅
-5.30%
成交量
1,343,800 股
成交额
165,161,216 元
换手率
2.11%
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 | 128.32 | 120.00 | 128.32 | 119.00 | -5.30% | 1,343,800 | 165,161,216 | 2.11 |
| 2026-10-13 | 122.50 | 126.72 | 128.65 | 118.00 | +1.15% | 2,187,300 | 271,404,640 | 3.44 |
| 2026-10-12 | 132.50 | 125.28 | 133.78 | 123.56 | -5.00% | 2,775,100 | 352,505,632 | 4.37 |
| 2026-10-09 | 132.56 | 131.88 | 135.80 | 125.01 | -0.89% | 2,602,200 | 336,814,144 | 4.09 |
| 2026-10-08 | 140.01 | 133.06 | 143.00 | 132.02 | -5.36% | 3,088,300 | 422,222,144 | 4.86 |
| 2026-09-30 | 137.00 | 140.60 | 143.49 | 134.20 | +2.72% | 3,591,300 | 504,023,008 | 5.65 |
| 2026-09-29 | 133.49 | 136.88 | 139.01 | 130.01 | +3.41% | 3,349,700 | 456,071,296 | 5.27 |
| 2026-09-28 | 136.09 | 132.37 | 138.81 | 128.11 | -2.68% | 4,030,800 | 533,260,032 | 6.34 |
| 2026-09-24 | 137.00 | 136.01 | 141.60 | 133.00 | +1.73% | 5,152,800 | 702,877,504 | 8.11 |
| 2026-09-23 | 138.11 | 133.70 | 138.17 | 132.66 | -1.21% | 2,620,200 | 352,351,648 | 4.12 |
| 2026-09-22 | 138.00 | 135.34 | 138.49 | 133.23 | -1.86% | 3,164,600 | 428,154,944 | 4.98 |
| 2026-09-21 | 127.10 | 137.90 | 140.33 | 126.67 | +8.49% | 5,632,800 | 769,466,752 | 8.86 |
| 2026-09-18 | 122.00 | 127.11 | 129.21 | 119.52 | +4.64% | 4,464,600 | 556,311,232 | 7.02 |
| 2026-09-17 | 116.15 | 121.47 | 124.83 | 115.18 | +4.28% | 4,862,900 | 590,650,432 | 7.65 |
| 2026-09-16 | 110.44 | 116.49 | 118.51 | 108.00 | +5.09% | 3,749,300 | 424,854,400 | 5.90 |
| 2026-09-15 | 116.42 | 110.85 | 117.46 | 110.00 | -5.03% | 2,683,400 | 301,839,104 | 4.22 |
| 2026-09-14 | 112.99 | 116.72 | 120.47 | 112.00 | +2.66% | 2,921,800 | 343,405,184 | 4.60 |
| 2026-09-11 | 117.40 | 113.70 | 118.56 | 111.34 | -3.95% | 2,032,900 | 230,786,208 | 3.20 |
| 2026-09-10 | 122.77 | 118.37 | 122.77 | 117.88 | -3.69% | 1,585,700 | 188,764,560 | 2.49 |
| 2026-09-09 | 127.00 | 122.90 | 128.16 | 121.86 | -2.88% | 2,425,700 | 300,839,552 | 3.82 |
| 2026-09-08 | 126.31 | 126.55 | 130.49 | 123.11 | +0.68% | 4,448,100 | 560,198,144 | 7.00 |
| 2026-09-07 | 113.61 | 125.70 | 128.40 | 112.51 | +17.48% | 6,173,900 | 761,860,608 | 9.71 |
| 2026-09-04 | 114.36 | 107.00 | 116.36 | 106.39 | -7.57% | 3,481,300 | 383,330,752 | 5.48 |
| 2026-09-03 | 113.51 | 115.76 | 118.00 | 113.13 | +2.33% | 2,733,500 | 316,461,888 | 4.30 |
| 2026-09-02 | 112.02 | 113.12 | 117.48 | 111.38 | -0.47% | 2,277,400 | 262,577,664 | 3.58 |
| 2026-09-01 | 114.12 | 113.65 | 117.63 | 111.38 | -0.39% | 1,895,700 | 217,121,984 | 2.98 |
| 2026-08-31 | 112.35 | 114.10 | 116.70 | 111.39 | -0.09% | 2,110,400 | 240,217,168 | 3.32 |
| 2026-08-28 | 117.28 | 114.20 | 118.60 | 113.90 | -3.22% | 2,064,900 | 238,800,048 | 3.25 |
| 2026-08-27 | 115.74 | 118.00 | 119.20 | 113.66 | +3.78% | 2,624,700 | 306,824,960 | 4.13 |
| 2026-08-26 | 118.00 | 113.70 | 119.68 | 112.50 | -2.83% | 3,121,500 | 359,183,232 | 4.91 |
需要全历史数据与程序化访问？
查看 福赛科技 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=sz301529 获取全部历史日线。