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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.02 | 15.26 | 14.78 | 14.90 | -0.33% | 0.99 | 2.10% |
| 2025-11-19 | 15.40 | 15.42 | 14.67 | 14.95 | -2.92% | 1.32 | 2.82% |
| 2025-11-18 | 15.58 | 15.99 | 15.29 | 15.40 | -1.85% | 1.80 | 3.70% |
| 2025-11-17 | 15.00 | 15.92 | 15.00 | 15.69 | +5.16% | 2.77 | 5.66% |
| 2025-11-14 | 15.00 | 15.17 | 14.67 | 14.92 | -1.65% | 1.69 | 3.62% |
| 2025-11-13 | 15.40 | 15.60 | 14.96 | 15.17 | +0.73% | 2.05 | 4.28% |
| 2025-11-12 | 15.08 | 15.30 | 14.72 | 15.06 | -0.26% | 1.91 | 4.06% |
| 2025-11-11 | 14.85 | 15.60 | 14.78 | 15.10 | +2.03% | 2.87 | 6.03% |
| 2025-11-10 | 14.80 | 15.25 | 14.44 | 14.80 | +0.20% | 2.59 | 5.54% |
| 2025-11-07 | 14.54 | 15.44 | 14.54 | 14.77 | -1.73% | 4.60 | 9.77% |
| 2025-11-06 | 14.29 | 15.38 | 13.90 | 15.03 | +5.25% | 6.99 | 15.24% |
| 2025-11-05 | 13.08 | 14.50 | 12.91 | 14.28 | +8.35% | 6.07 | 13.71% |
| 2025-11-04 | 13.10 | 13.39 | 12.86 | 13.18 | +0.61% | 1.66 | 4.03% |
| 2025-11-03 | 13.26 | 13.38 | 13.03 | 13.10 | -0.83% | 0.69 | 1.67% |
| 2025-10-31 | 12.62 | 13.46 | 12.58 | 13.21 | +4.68% | 1.63 | 3.95% |
| 2025-10-30 | 13.01 | 13.02 | 12.55 | 12.62 | -3.81% | 0.93 | 2.33% |
| 2025-10-29 | 13.27 | 13.30 | 13.00 | 13.12 | -1.13% | 0.71 | 1.72% |
| 2025-10-28 | 13.36 | 13.45 | 13.27 | 13.27 | -0.97% | 0.36 | 0.86% |
| 2025-10-27 | 13.37 | 13.47 | 13.33 | 13.40 | +0.30% | 0.47 | 1.12% |
| 2025-10-24 | 13.37 | 13.45 | 13.23 | 13.36 | +0.15% | 0.38 | 0.91% |