福鞍股份 sh.603315
16.76
+3.71%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.18 | 16.90 | 16.18 | 16.76 | +3.71% | 2.09 | 3.93% |
| 2026-05-21 | 17.26 | 17.80 | 16.09 | 16.16 | -6.64% | 3.57 | 6.58% |
| 2026-05-20 | 17.71 | 17.71 | 17.04 | 17.31 | -2.86% | 2.15 | 3.87% |
| 2026-05-19 | 17.59 | 18.39 | 17.19 | 17.82 | +0.51% | 3.19 | 5.56% |
| 2026-05-18 | 18.39 | 18.86 | 17.44 | 17.73 | -6.44% | 5.71 | 10.02% |
| 2026-05-15 | 19.76 | 20.52 | 18.85 | 18.95 | -4.10% | 5.89 | 9.42% |
| 2026-05-14 | 19.77 | 20.60 | 19.35 | 19.76 | -0.60% | 7.50 | 11.68% |
| 2026-05-13 | 19.02 | 20.34 | 18.81 | 19.88 | +4.41% | 7.42 | 11.75% |
| 2026-05-12 | 19.09 | 19.53 | 18.75 | 19.04 | -0.26% | 4.10 | 6.70% |
| 2026-05-11 | 19.18 | 19.60 | 18.89 | 19.09 | +0.47% | 5.11 | 8.32% |
| 2026-05-08 | 19.11 | 19.39 | 18.60 | 19.00 | +0.53% | 5.72 | 9.38% |
| 2026-05-07 | 17.21 | 18.90 | 17.08 | 18.90 | +10.01% | 3.21 | 5.52% |
| 2026-05-06 | 17.15 | 17.34 | 16.76 | 17.18 | +2.20% | 2.85 | 5.20% |
| 2026-04-30 | 17.02 | 17.58 | 16.75 | 16.81 | -4.60% | 2.93 | 5.36% |
| 2026-04-29 | 17.49 | 17.74 | 16.90 | 17.62 | +1.79% | 3.16 | 5.63% |
| 2026-04-28 | 18.14 | 18.42 | 17.21 | 17.31 | -6.23% | 4.37 | 7.77% |
| 2026-04-27 | 17.82 | 19.08 | 17.82 | 18.46 | +0.87% | 6.20 | 10.46% |
| 2026-04-24 | 18.84 | 18.84 | 17.58 | 18.30 | -6.30% | 8.78 | 15.23% |
| 2026-04-23 | 19.53 | 19.53 | 19.53 | 19.53 | +10.03% | 2.57 | 4.11% |
| 2026-04-22 | 17.28 | 17.98 | 17.17 | 17.75 | +1.31% | 6.31 | 11.19% |