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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.00 | 15.35 | 13.70 | 13.70 | -3.38% | 5.73 | 12.71% |
| 2025-07-22 | 13.61 | 14.18 | 13.17 | 14.18 | +4.88% | 4.88 | 11.40% |
| 2025-07-21 | 12.96 | 13.96 | 12.89 | 13.52 | +6.58% | 4.61 | 10.83% |
| 2025-07-18 | 12.79 | 12.79 | 12.62 | 12.68 | -0.39% | 0.63 | 1.59% |
| 2025-07-17 | 12.73 | 12.77 | 12.63 | 12.73 | +0.08% | 0.99 | 2.46% |
| 2025-07-16 | 12.46 | 13.13 | 12.46 | 12.72 | +2.15% | 1.57 | 3.91% |
| 2025-07-15 | 12.47 | 12.66 | 12.29 | 12.46 | -0.95% | 0.68 | 1.74% |
| 2025-07-14 | 12.32 | 12.67 | 12.32 | 12.58 | +1.77% | 0.72 | 1.81% |
| 2025-07-11 | 12.31 | 12.42 | 12.20 | 12.36 | +0.40% | 0.56 | 1.43% |
| 2025-07-10 | 12.40 | 12.40 | 12.23 | 12.31 | -0.56% | 0.46 | 1.18% |
| 2025-07-09 | 12.51 | 12.54 | 12.34 | 12.38 | -1.03% | 0.47 | 1.21% |
| 2025-07-08 | 12.33 | 12.52 | 12.29 | 12.51 | +1.45% | 0.59 | 1.49% |
| 2025-07-07 | 12.23 | 12.39 | 12.23 | 12.33 | +0.16% | 0.42 | 1.07% |
| 2025-07-04 | 12.46 | 12.61 | 12.28 | 12.31 | -1.67% | 0.67 | 1.70% |
| 2025-07-03 | 12.53 | 12.63 | 12.39 | 12.52 | +0.24% | 0.63 | 1.60% |
| 2025-07-02 | 12.53 | 12.53 | 12.36 | 12.49 | -0.24% | 0.47 | 1.20% |
| 2025-07-01 | 12.59 | 12.59 | 12.36 | 12.52 | -0.55% | 0.57 | 1.45% |
| 2025-06-30 | 12.39 | 12.65 | 12.39 | 12.59 | +1.69% | 0.80 | 2.01% |
| 2025-06-27 | 12.36 | 12.48 | 12.28 | 12.38 | +0.16% | 0.63 | 1.61% |
| 2025-06-26 | 12.36 | 12.49 | 12.28 | 12.36 | +0.08% | 0.81 | 2.07% |