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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.28 | 17.98 | 17.17 | 17.75 | +1.31% | 6.31 | 11.19% |
| 2026-04-21 | 17.27 | 18.09 | 17.04 | 17.52 | -0.45% | 7.40 | 13.19% |
| 2026-04-20 | 19.06 | 19.44 | 16.81 | 17.60 | -4.97% | 10.37 | 18.39% |
| 2026-04-17 | 17.01 | 18.52 | 17.01 | 18.52 | +9.98% | 12.25 | 20.96% |
| 2026-04-16 | 15.18 | 16.84 | 15.18 | 16.84 | +9.99% | 5.30 | 10.10% |
| 2026-04-15 | 15.30 | 15.60 | 15.19 | 15.31 | +0.13% | 2.01 | 4.08% |
| 2026-04-14 | 15.40 | 15.58 | 15.15 | 15.29 | +0.53% | 1.63 | 3.32% |
| 2026-04-13 | 14.90 | 15.35 | 14.88 | 15.21 | +1.00% | 2.22 | 4.58% |
| 2026-04-10 | 15.17 | 15.54 | 14.72 | 15.06 | -0.79% | 6.49 | 13.34% |
| 2026-04-09 | 14.58 | 15.98 | 14.30 | 15.18 | +4.47% | 7.96 | 15.93% |
| 2026-04-08 | 13.51 | 14.53 | 13.51 | 14.53 | +9.99% | 1.06 | 2.34% |
| 2026-04-07 | 13.36 | 13.45 | 13.16 | 13.21 | -0.45% | 0.39 | 0.91% |
| 2026-04-03 | 13.67 | 13.77 | 13.20 | 13.27 | -3.00% | 0.61 | 1.44% |
| 2026-04-02 | 14.18 | 14.20 | 13.61 | 13.68 | -3.46% | 0.77 | 1.73% |
| 2026-04-01 | 14.08 | 14.30 | 13.98 | 14.17 | +2.46% | 0.80 | 1.78% |
| 2026-03-31 | 14.08 | 14.41 | 13.79 | 13.83 | -1.98% | 0.64 | 1.42% |
| 2026-03-30 | 13.82 | 14.17 | 13.77 | 14.11 | +0.14% | 0.53 | 1.19% |
| 2026-03-27 | 13.95 | 14.28 | 13.89 | 14.09 | -0.56% | 0.53 | 1.16% |
| 2026-03-26 | 14.49 | 14.51 | 14.02 | 14.17 | -2.61% | 0.65 | 1.42% |
| 2026-03-25 | 14.29 | 14.56 | 14.19 | 14.55 | +2.61% | 0.81 | 1.75% |