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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.34 | 12.43 | 12.13 | 12.35 | +0.08% | 0.95 | 2.45% |
| 2025-06-24 | 12.13 | 12.42 | 12.11 | 12.34 | +1.80% | 1.20 | 3.09% |
| 2025-06-23 | 11.71 | 12.28 | 11.68 | 12.12 | +2.27% | 0.84 | 2.21% |
| 2025-06-20 | 11.96 | 12.04 | 11.79 | 11.85 | -0.91% | 0.49 | 1.30% |
| 2025-06-19 | 11.98 | 12.01 | 11.74 | 11.96 | -0.17% | 0.63 | 1.68% |
| 2025-06-18 | 11.89 | 12.12 | 11.74 | 11.98 | +0.58% | 0.55 | 1.48% |
| 2025-06-17 | 11.93 | 11.99 | 11.83 | 11.91 | -0.25% | 0.36 | 0.95% |
| 2025-06-16 | 11.79 | 11.99 | 11.73 | 11.94 | +0.84% | 0.40 | 1.06% |
| 2025-06-13 | 12.09 | 12.09 | 11.79 | 11.84 | -2.22% | 0.63 | 1.69% |
| 2025-06-12 | 12.29 | 12.30 | 12.00 | 12.11 | -0.65% | 0.73 | 1.91% |
| 2025-06-11 | 12.18 | 12.34 | 12.18 | 12.19 | -0.16% | 0.58 | 1.49% |
| 2025-06-10 | 12.53 | 12.53 | 12.03 | 12.21 | -1.84% | 0.77 | 1.99% |
| 2025-06-09 | 12.33 | 12.46 | 12.25 | 12.44 | +0.89% | 0.62 | 1.58% |
| 2025-06-06 | 12.33 | 12.45 | 12.24 | 12.33 | -0.64% | 0.58 | 1.50% |
| 2025-06-05 | 12.23 | 12.45 | 12.11 | 12.41 | +1.46% | 0.79 | 2.04% |
| 2025-06-04 | 12.17 | 12.33 | 12.13 | 12.23 | +0.99% | 0.48 | 1.25% |
| 2025-06-03 | 12.08 | 12.15 | 11.97 | 12.11 | +0.25% | 0.46 | 1.21% |
| 2025-05-30 | 12.41 | 12.45 | 12.04 | 12.08 | -2.96% | 0.79 | 2.06% |
| 2025-05-29 | 12.29 | 12.55 | 12.25 | 12.45 | +1.29% | 0.71 | 1.81% |
| 2025-05-28 | 12.52 | 12.62 | 12.24 | 12.29 | -1.83% | 0.81 | 2.06% |