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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.31 | 14.64 | 14.01 | 14.50 | -0.68% | 1.41 | 3.06% |
| 2025-12-17 | 14.18 | 14.66 | 14.10 | 14.60 | +2.24% | 1.89 | 4.11% |
| 2025-12-16 | 14.97 | 15.04 | 14.19 | 14.28 | -5.24% | 2.57 | 5.56% |
| 2025-12-15 | 15.30 | 15.60 | 14.62 | 15.07 | -4.56% | 5.25 | 10.86% |
| 2025-12-12 | 14.59 | 16.09 | 14.30 | 15.79 | +7.93% | 6.17 | 12.34% |
| 2025-12-11 | 15.16 | 15.99 | 14.61 | 14.63 | -2.14% | 2.00 | 4.15% |
| 2025-12-10 | 14.95 | 15.17 | 14.70 | 14.95 | -0.53% | 1.21 | 2.53% |
| 2025-12-09 | 15.38 | 15.57 | 14.93 | 15.03 | -2.66% | 1.67 | 3.44% |
| 2025-12-08 | 14.40 | 15.48 | 14.40 | 15.44 | +7.15% | 2.28 | 4.71% |
| 2025-12-05 | 14.00 | 14.65 | 13.77 | 14.41 | +2.86% | 2.09 | 4.56% |
| 2025-12-04 | 14.00 | 14.53 | 13.97 | 14.01 | 0.00% | 1.06 | 2.37% |
| 2025-12-03 | 14.82 | 14.92 | 13.95 | 14.01 | -5.97% | 1.52 | 3.39% |
| 2025-12-02 | 14.80 | 15.13 | 14.56 | 14.90 | +1.43% | 1.26 | 2.71% |
| 2025-12-01 | 15.12 | 15.15 | 14.68 | 14.69 | -3.04% | 1.36 | 2.92% |
| 2025-11-28 | 15.13 | 15.27 | 14.78 | 15.15 | +0.66% | 2.29 | 4.86% |
| 2025-11-27 | 14.19 | 15.49 | 14.03 | 15.05 | +6.89% | 3.88 | 8.20% |
| 2025-11-26 | 14.35 | 14.68 | 14.06 | 14.08 | -1.12% | 1.01 | 2.23% |
| 2025-11-25 | 14.20 | 14.73 | 14.20 | 14.24 | +1.42% | 0.89 | 1.97% |
| 2025-11-24 | 14.21 | 14.49 | 13.77 | 14.04 | -1.40% | 0.78 | 1.78% |
| 2025-11-21 | 14.70 | 14.97 | 14.23 | 14.24 | -4.43% | 0.92 | 2.03% |