福鞍股份 sh.603315
16.15
-3.64%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.34 | 14.03 | 13.31 | 13.92 | +3.88% | 2.51 | 5.79% |
| 2025-08-19 | 13.41 | 13.57 | 13.25 | 13.40 | -0.07% | 0.98 | 2.34% |
| 2025-08-18 | 13.35 | 13.54 | 13.31 | 13.41 | +0.45% | 0.86 | 2.04% |
| 2025-08-15 | 13.20 | 13.39 | 13.19 | 13.35 | +0.68% | 0.67 | 1.59% |
| 2025-08-14 | 13.63 | 13.68 | 13.25 | 13.26 | -3.42% | 1.22 | 2.91% |
| 2025-08-13 | 13.65 | 13.74 | 13.56 | 13.73 | 0.00% | 1.16 | 2.70% |
| 2025-08-12 | 13.63 | 13.73 | 13.51 | 13.73 | +0.81% | 1.28 | 3.00% |
| 2025-08-11 | 13.30 | 13.87 | 13.30 | 13.62 | +2.02% | 1.59 | 3.73% |
| 2025-08-08 | 13.31 | 13.40 | 13.11 | 13.35 | +0.30% | 0.79 | 1.89% |
| 2025-08-07 | 13.45 | 13.48 | 13.30 | 13.31 | -1.33% | 0.81 | 1.93% |
| 2025-08-06 | 13.32 | 13.54 | 13.30 | 13.49 | +0.82% | 0.84 | 2.01% |
| 2025-08-05 | 13.33 | 13.41 | 13.25 | 13.38 | +0.38% | 0.73 | 1.75% |
| 2025-08-04 | 13.16 | 13.33 | 13.11 | 13.33 | +0.53% | 0.67 | 1.62% |
| 2025-08-01 | 13.23 | 13.35 | 13.14 | 13.26 | +0.23% | 0.72 | 1.73% |
| 2025-07-31 | 13.41 | 13.49 | 13.19 | 13.23 | -0.75% | 1.06 | 2.53% |
| 2025-07-30 | 13.57 | 13.60 | 13.25 | 13.33 | -1.91% | 1.23 | 2.93% |
| 2025-07-29 | 13.57 | 13.68 | 13.26 | 13.59 | 0.00% | 1.70 | 4.03% |
| 2025-07-28 | 13.85 | 13.92 | 13.53 | 13.59 | -2.58% | 2.17 | 5.05% |
| 2025-07-25 | 14.36 | 14.43 | 13.94 | 13.95 | -4.26% | 4.10 | 9.25% |
| 2025-07-24 | 13.79 | 15.07 | 13.79 | 14.57 | +6.35% | 6.03 | 13.13% |