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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.76 | 12.82 | 12.42 | 12.52 | -1.95% | 0.89 | 2.25% |
| 2025-05-26 | 12.33 | 12.79 | 12.33 | 12.76 | +3.30% | 0.81 | 2.04% |
| 2025-05-23 | 12.53 | 12.70 | 12.35 | 12.36 | -1.35% | 0.81 | 2.05% |
| 2025-05-22 | 12.85 | 12.95 | 12.53 | 12.53 | -2.85% | 1.02 | 2.55% |
| 2025-05-21 | 13.30 | 13.35 | 12.83 | 12.89 | -2.92% | 1.26 | 3.08% |
| 2025-05-20 | 13.16 | 13.48 | 12.93 | 13.28 | +1.29% | 1.34 | 3.23% |
| 2025-05-19 | 13.13 | 13.27 | 12.96 | 13.11 | -0.08% | 0.84 | 2.02% |
| 2025-05-16 | 12.82 | 13.26 | 12.82 | 13.12 | +1.38% | 1.01 | 2.45% |
| 2025-05-15 | 13.31 | 13.31 | 12.93 | 12.94 | -3.12% | 1.50 | 3.63% |
| 2025-05-14 | 13.50 | 13.65 | 13.28 | 13.36 | -1.68% | 1.63 | 3.85% |
| 2025-05-13 | 13.72 | 14.09 | 13.50 | 13.59 | +0.51% | 2.44 | 5.62% |
| 2025-05-12 | 13.49 | 13.52 | 13.25 | 13.52 | +1.27% | 1.45 | 3.45% |
| 2025-05-09 | 13.69 | 13.69 | 13.30 | 13.35 | -2.68% | 1.54 | 3.63% |
| 2025-05-08 | 13.22 | 13.91 | 13.22 | 13.72 | +3.06% | 2.87 | 6.68% |
| 2025-05-07 | 13.45 | 13.65 | 13.16 | 13.31 | -0.96% | 2.12 | 5.03% |
| 2025-05-06 | 12.83 | 13.55 | 12.83 | 13.44 | +3.44% | 2.67 | 6.35% |