富特科技

sz301607 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）

35.06

涨跌幅

-2.67%

成交量

4,826,800 股

成交额

169,825,392 元

换手率

3.18%

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	35.64	35.06	35.87	34.87	-2.67%	4,826,800	169,825,392	3.18
2026-10-13	36.12	36.02	36.98	35.03	-4.05%	7,605,900	272,978,080	5.01
2026-10-12	37.87	37.54	38.07	35.80	-3.32%	7,799,500	287,699,968	5.14
2026-10-09	39.99	38.83	40.23	37.11	-3.31%	7,728,000	299,061,824	5.09
2026-10-08	41.93	40.16	41.99	39.88	-4.22%	6,474,000	263,411,872	4.27
2026-09-30	42.77	41.93	42.88	41.60	-1.69%	5,712,900	240,355,024	3.76
2026-09-29	41.92	42.65	43.45	41.69	+0.71%	5,846,600	249,265,392	3.85
2026-09-28	44.25	42.35	44.97	41.52	-2.55%	8,313,700	356,494,816	5.48
2026-09-24	44.41	43.46	45.25	43.28	-3.10%	8,170,300	360,454,304	5.38
2026-09-23	43.95	44.85	46.24	43.15	+2.80%	13,861,300	618,229,056	9.13
2026-09-22	44.99	43.63	45.38	43.32	-1.24%	11,017,900	487,969,536	7.26
2026-09-21	44.44	44.18	45.45	43.50	-0.65%	7,334,700	322,795,648	4.83
2026-09-18	44.95	44.47	45.03	43.71	+0.50%	7,883,600	349,574,656	5.19
2026-09-17	43.02	44.25	45.17	42.89	+2.17%	9,066,200	400,045,632	5.97
2026-09-16	42.54	43.31	43.74	41.09	+2.87%	7,550,300	323,135,584	4.97
2026-09-15	43.43	42.10	44.24	42.03	-3.17%	7,152,500	306,985,888	4.71
2026-09-14	41.15	43.48	43.66	40.28	+4.70%	9,119,500	389,219,072	6.01
2026-09-11	40.70	41.53	42.42	40.33	+1.69%	9,661,800	399,579,712	6.37
2026-09-10	41.00	40.84	41.98	40.68	-0.87%	5,689,100	233,715,568	3.75
2026-09-09	42.79	41.20	43.36	41.00	-3.15%	6,703,200	279,762,240	4.42
2026-09-08	42.27	42.54	43.66	41.95	+0.38%	7,702,300	328,208,928	5.07
2026-09-07	42.00	42.38	42.99	41.20	+0.83%	10,922,100	459,532,960	7.20
2026-09-04	44.10	42.03	44.28	41.65	-1.87%	10,856,400	465,793,632	7.15
2026-09-03	38.78	42.83	43.35	38.48	+11.92%	15,904,100	652,489,920	10.48
2026-09-02	39.34	38.27	39.57	38.02	-4.42%	12,573,800	485,983,392	8.28
2026-09-01	42.04	40.04	43.74	39.96	-4.55%	11,318,400	467,707,232	7.46
2026-08-31	41.53	41.95	43.67	40.80	-1.73%	11,533,800	485,910,592	7.60
2026-08-28	43.45	42.69	46.98	42.21	-1.75%	18,923,600	838,756,288	12.47
2026-08-27	42.57	43.45	43.58	41.65	+2.72%	9,256,000	396,504,800	6.10
2026-08-26	42.15	42.30	43.60	41.36	+0.95%	8,739,100	369,574,560	5.76

需要全历史数据与程序化访问？查看富特科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301607 获取全部历史日线。