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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.82 | 15.30 | 14.60 | 15.17 | +3.48% | 2.17 | 4.49% |
| 2026-01-16 | 14.69 | 15.10 | 14.48 | 14.66 | -0.14% | 1.19 | 2.53% |
| 2026-01-15 | 14.83 | 14.92 | 14.51 | 14.68 | -1.81% | 1.43 | 3.03% |
| 2026-01-14 | 15.11 | 15.30 | 14.72 | 14.95 | -1.06% | 1.96 | 4.09% |
| 2026-01-13 | 15.45 | 15.58 | 15.08 | 15.11 | -2.07% | 1.69 | 3.44% |
| 2026-01-12 | 15.48 | 15.75 | 15.31 | 15.43 | 0.00% | 1.93 | 3.90% |
| 2026-01-09 | 15.88 | 16.25 | 15.28 | 15.43 | -2.22% | 2.30 | 4.61% |
| 2026-01-08 | 15.00 | 15.95 | 14.99 | 15.78 | +4.99% | 2.61 | 5.20% |
| 2026-01-07 | 15.07 | 15.35 | 15.01 | 15.03 | -0.92% | 1.17 | 2.41% |
| 2026-01-06 | 15.00 | 15.20 | 14.80 | 15.17 | +1.27% | 1.59 | 3.31% |
| 2026-01-05 | 15.43 | 15.69 | 14.94 | 14.98 | -3.54% | 2.28 | 4.71% |
| 2025-12-31 | 15.70 | 15.70 | 15.34 | 15.53 | -1.83% | 1.31 | 2.64% |
| 2025-12-30 | 15.60 | 15.98 | 15.31 | 15.82 | +1.35% | 1.49 | 2.97% |
| 2025-12-29 | 16.00 | 16.15 | 15.45 | 15.61 | -3.16% | 2.12 | 4.21% |
| 2025-12-26 | 15.13 | 16.38 | 14.89 | 16.12 | +3.67% | 3.51 | 6.94% |
| 2025-12-25 | 15.30 | 15.72 | 15.23 | 15.55 | +0.84% | 1.73 | 3.50% |
| 2025-12-24 | 15.38 | 15.78 | 15.24 | 15.42 | +0.19% | 1.74 | 3.50% |
| 2025-12-23 | 14.95 | 15.60 | 14.95 | 15.39 | +2.40% | 2.30 | 4.67% |
| 2025-12-22 | 15.16 | 15.21 | 14.69 | 15.03 | +0.87% | 1.55 | 3.24% |
| 2025-12-19 | 14.68 | 15.33 | 14.60 | 14.90 | +2.76% | 2.30 | 4.79% |