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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.68 | 13.70 | 13.50 | 13.53 | -1.53% | 0.83 | 1.95% |
| 2025-09-16 | 13.85 | 13.89 | 13.59 | 13.74 | -1.65% | 0.94 | 2.19% |
| 2025-09-15 | 13.85 | 14.10 | 13.65 | 13.97 | +0.65% | 1.16 | 2.66% |
| 2025-09-12 | 14.11 | 14.19 | 13.80 | 13.88 | -1.14% | 1.10 | 2.51% |
| 2025-09-11 | 14.02 | 14.23 | 13.73 | 14.04 | -0.43% | 1.74 | 3.96% |
| 2025-09-10 | 14.11 | 14.45 | 13.92 | 14.10 | +2.25% | 1.96 | 4.42% |
| 2025-09-09 | 14.19 | 14.35 | 13.70 | 13.79 | -1.22% | 1.75 | 3.99% |
| 2025-09-08 | 13.78 | 14.00 | 13.63 | 13.96 | +1.31% | 1.03 | 2.37% |
| 2025-09-05 | 13.48 | 13.83 | 13.34 | 13.78 | +2.99% | 1.06 | 2.48% |
| 2025-09-04 | 13.27 | 13.62 | 13.11 | 13.38 | +0.75% | 0.87 | 2.08% |
| 2025-09-03 | 13.36 | 13.75 | 13.09 | 13.28 | -1.56% | 1.13 | 2.69% |
| 2025-09-02 | 13.52 | 13.66 | 13.07 | 13.49 | +0.37% | 1.12 | 2.67% |
| 2025-09-01 | 13.39 | 13.65 | 13.39 | 13.44 | +0.37% | 0.72 | 1.71% |
| 2025-08-29 | 13.50 | 13.55 | 13.31 | 13.39 | -1.03% | 0.69 | 1.65% |
| 2025-08-28 | 13.54 | 13.72 | 13.06 | 13.53 | -0.44% | 1.19 | 2.82% |
| 2025-08-27 | 14.07 | 14.26 | 13.56 | 13.59 | -3.69% | 1.46 | 3.33% |
| 2025-08-26 | 13.86 | 14.23 | 13.72 | 14.11 | +1.73% | 1.63 | 3.70% |
| 2025-08-25 | 13.84 | 13.95 | 13.73 | 13.87 | +0.73% | 1.17 | 2.70% |
| 2025-08-22 | 13.77 | 13.86 | 13.66 | 13.77 | 0.00% | 0.88 | 2.05% |
| 2025-08-21 | 13.92 | 13.98 | 13.69 | 13.77 | -1.08% | 1.13 | 2.62% |