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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.88 | 14.29 | 13.47 | 14.18 | +5.51% | 1.13 | 2.56% |
| 2026-03-23 | 14.30 | 14.58 | 13.30 | 13.44 | -8.70% | 1.30 | 2.91% |
| 2026-03-20 | 15.60 | 15.69 | 14.63 | 14.72 | -5.46% | 1.48 | 3.05% |
| 2026-03-19 | 15.32 | 15.86 | 15.24 | 15.57 | -0.26% | 1.40 | 2.81% |
| 2026-03-18 | 15.24 | 15.65 | 15.15 | 15.61 | +2.83% | 1.16 | 2.36% |
| 2026-03-17 | 15.86 | 16.12 | 15.18 | 15.18 | -4.05% | 1.67 | 3.37% |
| 2026-03-16 | 16.21 | 16.27 | 15.65 | 15.82 | -3.12% | 1.95 | 3.84% |
| 2026-03-13 | 15.78 | 16.80 | 15.72 | 16.33 | +3.22% | 3.41 | 6.51% |
| 2026-03-12 | 16.10 | 16.41 | 15.61 | 15.82 | -1.19% | 2.14 | 4.23% |
| 2026-03-11 | 16.71 | 16.80 | 16.01 | 16.01 | -3.20% | 2.63 | 5.03% |
| 2026-03-10 | 16.47 | 16.86 | 16.39 | 16.54 | +1.97% | 2.11 | 3.98% |
| 2026-03-09 | 16.09 | 16.30 | 15.65 | 16.22 | -1.58% | 2.02 | 3.95% |
| 2026-03-06 | 16.14 | 16.85 | 16.08 | 16.48 | +1.79% | 2.12 | 4.01% |
| 2026-03-05 | 16.25 | 16.48 | 16.05 | 16.19 | +1.50% | 2.00 | 3.83% |
| 2026-03-04 | 15.45 | 16.18 | 15.13 | 15.95 | +0.44% | 1.86 | 3.65% |
| 2026-03-03 | 17.10 | 17.17 | 15.75 | 15.88 | -6.15% | 3.59 | 6.87% |
| 2026-03-02 | 17.31 | 17.52 | 16.86 | 16.92 | -4.41% | 3.39 | 6.19% |
| 2026-02-27 | 17.81 | 17.82 | 17.09 | 17.70 | -1.39% | 6.23 | 11.18% |
| 2026-02-26 | 16.45 | 17.95 | 16.18 | 17.95 | +9.99% | 4.67 | 8.48% |
| 2026-02-25 | 16.53 | 16.87 | 16.26 | 16.32 | -0.73% | 2.05 | 3.88% |