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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.07 | 16.57 | 15.74 | 16.44 | +2.37% | 2.33 | 4.48% |
| 2026-02-13 | 16.19 | 16.26 | 15.56 | 16.06 | -1.29% | 2.35 | 4.60% |
| 2026-02-12 | 15.80 | 16.57 | 15.56 | 16.27 | +2.84% | 2.90 | 5.59% |
| 2026-02-11 | 15.35 | 16.40 | 15.31 | 15.82 | +3.33% | 3.29 | 6.42% |
| 2026-02-10 | 15.13 | 15.47 | 14.78 | 15.31 | +1.66% | 1.66 | 3.40% |
| 2026-02-09 | 14.83 | 15.22 | 14.83 | 15.06 | +1.76% | 1.10 | 2.28% |
| 2026-02-06 | 14.94 | 15.08 | 14.63 | 14.80 | -0.87% | 1.15 | 2.42% |
| 2026-02-05 | 15.85 | 15.88 | 14.91 | 14.93 | -5.45% | 1.96 | 4.03% |
| 2026-02-04 | 15.93 | 16.37 | 15.72 | 15.79 | -1.07% | 1.44 | 2.82% |
| 2026-02-03 | 15.84 | 16.06 | 15.69 | 15.96 | +1.85% | 1.55 | 3.04% |
| 2026-02-02 | 15.88 | 16.29 | 15.38 | 15.67 | -0.76% | 2.17 | 4.27% |
| 2026-01-30 | 15.66 | 16.13 | 15.20 | 15.79 | -0.38% | 1.77 | 3.54% |
| 2026-01-29 | 15.61 | 16.48 | 15.61 | 15.85 | +0.63% | 2.15 | 4.18% |
| 2026-01-28 | 16.20 | 16.31 | 15.51 | 15.75 | -3.85% | 2.39 | 4.74% |
| 2026-01-27 | 15.92 | 16.49 | 15.38 | 16.38 | +1.36% | 2.52 | 4.90% |
| 2026-01-26 | 15.75 | 16.92 | 15.75 | 16.16 | +2.67% | 3.26 | 6.19% |
| 2026-01-23 | 15.63 | 15.98 | 15.55 | 15.74 | +0.25% | 1.68 | 3.33% |
| 2026-01-22 | 15.34 | 15.95 | 15.34 | 15.70 | +2.21% | 2.30 | 4.57% |
| 2026-01-21 | 15.00 | 15.54 | 14.85 | 15.36 | +1.39% | 1.80 | 3.67% |
| 2026-01-20 | 15.14 | 15.30 | 14.80 | 15.15 | -0.13% | 1.47 | 3.07% |