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 |
|---|
| 2025-09-15 | 13.85 | 13.97 | 0.09 | 0.65% | 13.65 | 14.10 | 83383 | 11584.17 | 2.66% |
| 2025-09-12 | 14.11 | 13.88 | -0.16 | -1.14% | 13.80 | 14.19 | 78711 | 10955.84 | 2.51% |
| 2025-09-11 | 14.02 | 14.04 | -0.06 | -0.43% | 13.73 | 14.23 | 124372 | 17372.54 | 3.96% |
| 2025-09-10 | 14.11 | 14.10 | 0.31 | 2.25% | 13.92 | 14.45 | 138545 | 19631.67 | 4.42% |
| 2025-09-09 | 14.19 | 13.79 | -0.17 | -1.22% | 13.70 | 14.35 | 125148 | 17541.92 | 3.99% |
| 2025-09-08 | 13.78 | 13.96 | 0.18 | 1.31% | 13.63 | 14.00 | 74263 | 10285.54 | 2.37% |
| 2025-09-05 | 13.48 | 13.78 | 0.40 | 2.99% | 13.34 | 13.83 | 77871 | 10595.68 | 2.48% |
| 2025-09-04 | 13.27 | 13.38 | 0.10 | 0.75% | 13.11 | 13.62 | 65361 | 8734.35 | 2.08% |
| 2025-09-03 | 13.36 | 13.28 | -0.21 | -1.56% | 13.09 | 13.75 | 84385 | 11318.33 | 2.69% |
| 2025-09-02 | 13.52 | 13.49 | 0.05 | 0.37% | 13.07 | 13.66 | 83816 | 11210.36 | 2.67% |
| 2025-09-01 | 13.39 | 13.44 | 0.05 | 0.37% | 13.39 | 13.65 | 53551 | 7219.87 | 1.71% |
| 2025-08-29 | 13.50 | 13.39 | -0.14 | -1.03% | 13.31 | 13.55 | 51688 | 6923.96 | 1.65% |
| 2025-08-28 | 13.54 | 13.53 | -0.06 | -0.44% | 13.06 | 13.72 | 88578 | 11915.94 | 2.82% |
| 2025-08-27 | 14.07 | 13.59 | -0.52 | -3.69% | 13.56 | 14.26 | 104330 | 14557.61 | 3.33% |
| 2025-08-26 | 13.86 | 14.11 | 0.24 | 1.73% | 13.72 | 14.23 | 116015 | 16259.64 | 3.70% |
| 2025-08-25 | 13.84 | 13.87 | 0.10 | 0.73% | 13.73 | 13.95 | 84673 | 11715.85 | 2.70% |
| 2025-08-22 | 13.77 | 13.77 | 0.00 | 0.00% | 13.66 | 13.86 | 64382 | 8843.01 | 2.05% |
| 2025-08-21 | 13.92 | 13.77 | -0.15 | -1.08% | 13.69 | 13.98 | 82182 | 11322.76 | 2.62% |
| 2025-08-20 | 13.34 | 13.92 | 0.52 | 3.88% | 13.31 | 14.03 | 181699 | 25108.06 | 5.79% |
| 2025-08-19 | 13.41 | 13.40 | -0.01 | -0.07% | 13.25 | 13.57 | 73441 | 9832.51 | 2.34% |
| 2025-08-18 | 13.35 | 13.41 | 0.06 | 0.45% | 13.31 | 13.54 | 64080 | 8610.84 | 2.04% |
| 2025-08-15 | 13.20 | 13.35 | 0.09 | 0.68% | 13.19 | 13.39 | 49950 | 6651.94 | 1.59% |
| 2025-08-14 | 13.63 | 13.26 | -0.47 | -3.42% | 13.25 | 13.68 | 91197 | 12243.62 | 2.91% |
| 2025-08-13 | 13.65 | 13.73 | 0.00 | 0.00% | 13.56 | 13.74 | 84839 | 11568.90 | 2.70% |
| 2025-08-12 | 13.63 | 13.73 | 0.11 | 0.81% | 13.51 | 13.73 | 94003 | 12839.85 | 3.00% |
| 2025-08-11 | 13.30 | 13.62 | 0.27 | 2.02% | 13.30 | 13.87 | 116955 | 15938.87 | 3.73% |
| 2025-08-08 | 13.31 | 13.35 | 0.04 | 0.30% | 13.11 | 13.40 | 59426 | 7875.70 | 1.89% |
| 2025-08-07 | 13.45 | 13.31 | -0.18 | -1.33% | 13.30 | 13.48 | 60641 | 8098.02 | 1.93% |
| 2025-08-06 | 13.32 | 13.49 | 0.11 | 0.82% | 13.30 | 13.54 | 63000 | 8447.57 | 2.01% |
| 2025-08-05 | 13.33 | 13.38 | 0.05 | 0.38% | 13.25 | 13.41 | 54889 | 7328.66 | 1.75% |
| 2025-08-04 | 13.16 | 13.33 | 0.07 | 0.53% | 13.11 | 13.33 | 50979 | 6741.33 | 1.62% |
| 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% |
上证大盘股票行情在线 K线走势图
