福鞍股份(603315)股票行情
福鞍股份(603315)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 13.23 | 13.26 | 0.03 | 0.23% | 13.14 | 13.35 | 54234 | 7179.51 | 1.73% |
| 2025-07-31 | 13.41 | 13.23 | -0.10 | -0.75% | 13.19 | 13.49 | 79231 | 10576.42 | 2.53% |
| 2025-07-30 | 13.57 | 13.33 | -0.26 | -1.91% | 13.25 | 13.60 | 91948 | 12320.70 | 2.93% |
| 2025-07-29 | 13.57 | 13.59 | 0.00 | 0.00% | 13.26 | 13.68 | 126463 | 16989.59 | 4.03% |
| 2025-07-28 | 13.85 | 13.59 | -0.36 | -2.58% | 13.53 | 13.92 | 158570 | 21653.17 | 5.05% |
| 2025-07-25 | 14.36 | 13.95 | -0.62 | -4.26% | 13.94 | 14.43 | 290237 | 40953.56 | 9.25% |
| 2025-07-24 | 13.79 | 14.57 | 0.87 | 6.35% | 13.79 | 15.07 | 411963 | 60280.74 | 13.13% |
| 2025-07-23 | 15.00 | 13.70 | -0.48 | -3.39% | 13.70 | 15.35 | 398632 | 57286.39 | 12.71% |
| 2025-07-22 | 13.61 | 14.18 | 0.66 | 4.88% | 13.17 | 14.18 | 357712 | 48831.04 | 11.40% |
| 2025-07-21 | 13.04 | 13.60 | 0.84 | 6.58% | 12.97 | 14.04 | 339802 | 46085.50 | 10.83% |
| 2025-07-18 | 12.87 | 12.76 | -0.05 | -0.39% | 12.69 | 12.87 | 49789 | 6339.60 | 1.59% |
| 2025-07-17 | 12.81 | 12.81 | 0.01 | 0.08% | 12.70 | 12.85 | 77311 | 9886.88 | 2.46% |
| 2025-07-16 | 12.53 | 12.80 | 0.27 | 2.15% | 12.53 | 13.21 | 122535 | 15681.33 | 3.91% |
| 2025-07-15 | 12.54 | 12.53 | -0.12 | -0.95% | 12.36 | 12.73 | 54561 | 6818.67 | 1.74% |
| 2025-07-14 | 12.39 | 12.65 | 0.22 | 1.77% | 12.39 | 12.74 | 56898 | 7174.48 | 1.81% |
| 2025-07-11 | 12.38 | 12.43 | 0.05 | 0.40% | 12.27 | 12.49 | 44848 | 5555.70 | 1.43% |
| 2025-07-10 | 12.47 | 12.38 | -0.07 | -0.56% | 12.30 | 12.47 | 37058 | 4578.87 | 1.18% |
| 2025-07-09 | 12.58 | 12.45 | -0.13 | -1.03% | 12.41 | 12.61 | 37875 | 4737.66 | 1.21% |
| 2025-07-08 | 12.40 | 12.58 | 0.18 | 1.45% | 12.36 | 12.59 | 46673 | 5850.19 | 1.49% |
| 2025-07-07 | 12.30 | 12.40 | 0.02 | 0.16% | 12.30 | 12.46 | 33695 | 4167.28 | 1.07% |
| 2025-07-04 | 12.53 | 12.38 | -0.21 | -1.67% | 12.35 | 12.68 | 53440 | 6672.65 | 1.70% |
| 2025-07-03 | 12.60 | 12.59 | 0.03 | 0.24% | 12.46 | 12.70 | 50313 | 6325.98 | 1.60% |
| 2025-07-02 | 12.60 | 12.56 | -0.03 | -0.24% | 12.43 | 12.60 | 37693 | 4711.26 | 1.20% |
| 2025-07-01 | 12.66 | 12.59 | -0.07 | -0.55% | 12.43 | 12.66 | 45393 | 5703.31 | 1.45% |
| 2025-06-30 | 12.46 | 12.66 | 0.21 | 1.69% | 12.46 | 12.72 | 63167 | 7983.34 | 2.01% |
| 2025-06-27 | 12.43 | 12.45 | 0.02 | 0.16% | 12.35 | 12.55 | 50430 | 6293.49 | 1.61% |
| 2025-06-26 | 12.43 | 12.43 | 0.01 | 0.08% | 12.35 | 12.56 | 64983 | 8098.59 | 2.07% |
| 2025-06-25 | 12.41 | 12.42 | 0.01 | 0.08% | 12.20 | 12.50 | 76770 | 9471.90 | 2.45% |
| 2025-06-24 | 12.20 | 12.41 | 0.22 | 1.80% | 12.18 | 12.49 | 96855 | 11970.68 | 3.09% |
| 2025-06-23 | 11.78 | 12.19 | 0.27 | 2.27% | 11.75 | 12.35 | 69265 | 8403.62 | 2.21% |
| 2025-06-20 | 12.03 | 11.92 | -0.11 | -0.91% | 11.86 | 12.11 | 40715 | 4869.07 | 1.30% |
| 2025-06-19 | 12.05 | 12.03 | -0.02 | -0.17% | 11.81 | 12.08 | 52612 | 6281.59 | 1.68% |
| 2025-06-18 | 11.96 | 12.05 | 0.07 | 0.58% | 11.81 | 12.19 | 46334 | 5548.56 | 1.48% |
| 2025-06-17 | 12.00 | 11.98 | -0.03 | -0.25% | 11.90 | 12.06 | 29771 | 3560.04 | 0.95% |
| 2025-06-16 | 11.86 | 12.01 | 0.10 | 0.84% | 11.80 | 12.06 | 33412 | 4011.14 | 1.07% |
| 2025-06-13 | 12.16 | 11.91 | -0.27 | -2.22% | 11.86 | 12.16 | 52911 | 6327.00 | 1.69% |
| 2025-06-12 | 12.36 | 12.18 | -0.08 | -0.65% | 12.07 | 12.37 | 59877 | 7299.60 | 1.91% |
| 2025-06-11 | 12.25 | 12.26 | -0.02 | -0.16% | 12.25 | 12.41 | 46885 | 5778.54 | 1.49% |
| 2025-06-10 | 12.60 | 12.28 | -0.23 | -1.84% | 12.10 | 12.60 | 62522 | 7694.76 | 1.99% |
| 2025-06-09 | 12.40 | 12.51 | 0.11 | 0.89% | 12.32 | 12.53 | 49466 | 6175.39 | 1.58% |
| 2025-06-06 | 12.40 | 12.40 | -0.08 | -0.64% | 12.31 | 12.52 | 47113 | 5833.35 | 1.50% |
| 2025-06-05 | 12.30 | 12.48 | 0.18 | 1.46% | 12.18 | 12.52 | 63972 | 7931.29 | 2.04% |
| 2025-06-04 | 12.24 | 12.30 | 0.12 | 0.99% | 12.20 | 12.40 | 39094 | 4811.48 | 1.25% |
| 2025-06-03 | 12.15 | 12.18 | 0.03 | 0.25% | 12.04 | 12.22 | 38023 | 4622.27 | 1.21% |
| 2025-05-30 | 12.48 | 12.15 | -0.37 | -2.96% | 12.11 | 12.52 | 64670 | 7900.77 | 2.06% |
| 2025-05-29 | 12.36 | 12.52 | 0.16 | 1.29% | 12.32 | 12.62 | 56640 | 7092.55 | 1.81% |
| 2025-05-28 | 12.59 | 12.36 | -0.23 | -1.83% | 12.31 | 12.69 | 64768 | 8070.23 | 2.06% |
| 2025-05-27 | 12.84 | 12.59 | -0.25 | -1.95% | 12.49 | 12.90 | 70648 | 8921.19 | 2.25% |
| 2025-05-26 | 12.40 | 12.84 | 0.41 | 3.30% | 12.40 | 12.87 | 63884 | 8110.15 | 2.04% |
| 2025-05-23 | 12.60 | 12.43 | -0.17 | -1.35% | 12.42 | 12.78 | 64274 | 8092.09 | 2.05% |
| 2025-05-22 | 12.93 | 12.60 | -0.37 | -2.85% | 12.60 | 13.03 | 80058 | 10213.99 | 2.55% |
| 2025-05-21 | 13.38 | 12.97 | -0.39 | -2.92% | 12.91 | 13.43 | 96538 | 12578.83 | 3.08% |
| 2025-05-20 | 13.24 | 13.36 | 0.17 | 1.29% | 13.01 | 13.56 | 101184 | 13430.19 | 3.23% |
| 2025-05-19 | 13.21 | 13.19 | -0.01 | -0.08% | 13.04 | 13.35 | 63359 | 8350.01 | 2.02% |
| 2025-05-16 | 12.90 | 13.20 | 0.18 | 1.38% | 12.90 | 13.34 | 76829 | 10139.12 | 2.45% |
| 2025-05-15 | 13.39 | 13.02 | -0.42 | -3.13% | 13.01 | 13.39 | 113924 | 14954.43 | 3.63% |
| 2025-05-14 | 13.58 | 13.44 | -0.23 | -1.68% | 13.36 | 13.73 | 120928 | 16294.04 | 3.85% |
| 2025-05-13 | 13.80 | 13.67 | 0.07 | 0.51% | 13.58 | 14.17 | 176407 | 24367.70 | 5.62% |
| 2025-05-12 | 13.57 | 13.60 | 0.17 | 1.27% | 13.33 | 13.60 | 108244 | 14549.35 | 3.45% |
| 2025-05-09 | 13.77 | 13.43 | -0.37 | -2.68% | 13.38 | 13.77 | 113999 | 15367.10 | 3.63% |
| 2025-05-08 | 13.30 | 13.80 | 0.41 | 3.06% | 13.30 | 13.99 | 209446 | 28713.84 | 6.68% |
| 2025-05-07 | 13.53 | 13.39 | -0.13 | -0.96% | 13.24 | 13.73 | 157916 | 21176.56 | 5.03% |
| 2025-05-06 | 12.91 | 13.52 | 0.45 | 3.44% | 12.91 | 13.63 | 199072 | 26686.93 | 6.35% |
| 2025-04-30 | 12.88 | 13.07 | 0.57 | 4.56% | 12.70 | 13.16 | 195318 | 25313.91 | 6.23% |
| 2025-04-29 | 12.75 | 12.50 | -0.25 | -1.96% | 12.41 | 12.78 | 164979 | 20758.30 | 5.26% |
| 2025-04-28 | 12.30 | 12.75 | 0.60 | 4.94% | 12.22 | 13.37 | 255965 | 32913.39 | 8.16% |
| 2025-04-25 | 12.03 | 12.15 | 0.09 | 0.75% | 12.03 | 12.30 | 71348 | 8698.50 | 2.27% |
| 2025-04-24 | 12.48 | 12.06 | -0.38 | -3.05% | 12.01 | 12.48 | 102478 | 12475.26 | 3.27% |
| 2025-04-23 | 12.13 | 12.44 | -0.18 | -1.43% | 12.13 | 12.45 | 124354 | 15320.13 | 3.96% |
| 2025-04-22 | 12.93 | 12.62 | -0.18 | -1.41% | 12.52 | 12.93 | 107655 | 13594.58 | 3.43% |
| 2025-04-21 | 12.50 | 12.80 | 0.31 | 2.48% | 12.36 | 12.95 | 149411 | 19042.77 | 4.76% |
| 2025-04-18 | 12.98 | 12.49 | -0.37 | -2.88% | 12.43 | 13.20 | 233797 | 29780.07 | 7.45% |
| 2025-04-17 | 11.87 | 12.86 | 1.17 | 10.01% | 11.87 | 12.86 | 120672 | 15207.30 | 3.85% |
| 2025-04-16 | 11.95 | 11.69 | -0.26 | -2.18% | 11.50 | 12.04 | 86656 | 10195.16 | 2.76% |
| 2025-04-15 | 11.95 | 11.95 | 0.02 | 0.17% | 11.76 | 12.08 | 76304 | 9092.12 | 2.43% |
| 2025-04-14 | 11.82 | 11.93 | 0.21 | 1.79% | 11.82 | 12.12 | 94851 | 11382.16 | 3.02% |
| 2025-04-11 | 11.50 | 11.72 | 0.32 | 2.81% | 11.39 | 12.17 | 129373 | 15262.46 | 4.12% |
| 2025-04-10 | 11.41 | 11.40 | 0.20 | 1.79% | 11.36 | 11.69 | 138058 | 15904.01 | 4.40% |
| 2025-04-09 | 10.46 | 11.20 | 0.28 | 2.56% | 9.89 | 11.38 | 169246 | 18066.48 | 5.39% |
| 2025-04-08 | 11.50 | 10.92 | -0.92 | -7.77% | 10.66 | 11.73 | 192854 | 21326.35 | 6.15% |
上证大盘股票行情在线 K线走势图
