福鞍股份 (603315) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	13.20	13.15	-0.33	-2.45%	13.00	13.53	112751	14903	3.59%
2025-04-02	13.37	13.48	0.12	0.90%	13.31	13.63	140393	18904	4.48%
2025-04-01	13.31	13.36	-0.03	-0.22%	13.16	13.50	150136	19990	4.79%
2025-03-31	12.95	13.39	0.28	2.14%	12.70	13.42	182402	23890	5.81%
2025-03-28	13.19	13.11	-0.10	-0.76%	13.08	13.43	154229	20395	4.92%
2025-03-27	13.71	13.21	-0.75	-5.37%	13.16	13.82	252184	33775	8.04%
2025-03-26	13.71	13.96	-0.16	-1.13%	13.60	14.46	299744	41778	9.55%
2025-03-25	14.12	14.12	-1.57	-10.01%	14.12	15.44	508439	72931	16.21%
2025-03-24	15.69	15.69	-1.74	-9.98%	15.69	15.99	51468	8080	1.64%
2025-03-21	17.79	17.43	-1.94	-10.02%	17.43	18.29	550719	96849	17.55%
2025-03-20	16.87	19.37	1.76	9.99%	16.50	19.37	729356	129476	23.25%
2025-03-19	17.61	17.61	1.60	9.99%	17.61	17.61	247532	43590	7.89%
2025-03-18	16.01	16.01	1.46	10.03%	16.01	16.01	61986	9923	1.98%
2025-03-17	13.23	14.55	1.32	9.98%	13.09	14.55	281199	39132	8.96%
2025-03-14	13.36	13.23	-0.07	-0.53%	12.95	13.43	102459	13495	3.27%
2025-03-13	13.53	13.30	-0.38	-2.78%	13.01	13.95	127766	17198	4.07%
2025-03-12	13.60	13.68	0.10	0.74%	13.48	13.81	173523	23691	5.53%
2025-03-11	13.01	13.58	0.45	3.43%	13.00	13.71	186954	25065	5.96%
2025-03-10	13.39	13.13	-0.33	-2.45%	13.06	13.49	135035	17822	4.30%
2025-03-07	13.60	13.46	0.12	0.90%	13.30	14.00	317507	43256	10.12%
2025-03-06	12.32	13.34	1.21	9.98%	12.18	13.34	237627	30618	7.57%
2025-03-05	12.03	12.13	0.09	0.75%	11.88	12.25	65404	7873	2.08%
2025-03-04	11.70	12.04	0.23	1.95%	11.68	12.04	72771	8674	2.32%
2025-03-03	11.96	11.81	-0.09	-0.76%	11.71	12.12	94916	11316	3.03%
2025-02-28	12.80	11.90	-1.02	-7.89%	11.75	12.80	142490	17431	4.54%
2025-02-27	12.58	12.92	0.32	2.54%	12.51	12.93	155577	19857	4.96%
2025-02-26	12.50	12.60	-0.05	-0.40%	12.44	12.73	116136	14573	3.70%
2025-02-25	12.53	12.65	-0.17	-1.33%	12.43	12.76	158657	19964	5.06%
2025-02-24	13.52	12.82	-0.92	-6.70%	12.71	13.64	306560	39869	9.77%
2025-02-21	15.31	13.74	-1.09	-7.35%	13.58	15.58	511822	72667	16.31%
2025-02-20	13.59	14.83	1.35	10.01%	13.21	14.83	384783	53822	12.26%
2025-02-19	12.41	13.48	1.23	10.04%	12.41	13.48	306487	40896	9.77%
2025-02-18	12.44	12.25	-0.15	-1.21%	12.09	12.63	268514	33046	8.56%
2025-02-17	11.41	12.40	1.13	10.03%	11.34	12.40	134602	16335	4.29%
2025-02-14	11.34	11.27	-0.04	-0.35%	11.18	11.44	74909	8463	2.39%
2025-02-13	11.46	11.31	-0.27	-2.33%	11.30	11.61	85604	9757	2.73%
2025-02-12	11.37	11.58	0.21	1.85%	11.23	11.76	126952	14556	4.05%
2025-02-11	11.28	11.37	0.12	1.07%	11.13	11.62	130849	14828	4.17%
2025-02-10	10.95	11.25	0.30	2.74%	10.91	11.25	98077	10922	3.13%
2025-02-07	10.76	10.95	0.15	1.39%	10.76	11.15	100023	10947	3.19%
2025-02-06	10.48	10.80	0.22	2.08%	10.43	10.86	76593	8174	2.44%
2025-02-05	10.39	10.58	0.22	2.12%	10.27	10.90	69887	7359	2.23%
2025-01-27	10.63	10.36	-0.27	-2.54%	10.36	10.82	61777	6533	1.97%
2025-01-24	10.54	10.63	0.09	0.85%	10.36	10.67	50375	5310	1.61%
2025-01-23	10.78	10.54	-0.03	-0.28%	10.53	10.88	64623	6930	2.06%
2025-01-22	10.86	10.57	-0.29	-2.67%	10.54	10.90	69984	7479	2.23%
2025-01-21	11.09	10.86	-0.16	-1.45%	10.71	11.16	76721	8309	2.45%
2025-01-20	11.01	11.02	0.18	1.66%	10.79	11.19	105387	11606	3.36%
2025-01-17	11.14	10.84	-0.20	-1.81%	10.71	11.23	126385	13791	4.03%
2025-01-16	11.50	11.04	-0.19	-1.69%	11.04	11.94	239437	27225	7.63%
2025-01-15	10.20	11.23	1.02	9.99%	10.01	11.23	200747	21520	6.40%
2025-01-14	9.72	10.21	0.39	3.97%	9.70	10.25	124919	12494	3.98%
2025-01-13	10.11	9.82	-1.09	-9.99%	9.82	10.42	134876	13423	4.30%
2025-01-10	11.98	10.91	-1.21	-9.98%	10.91	12.00	192440	21806	6.13%
2025-01-09	12.05	12.12	-0.44	-3.50%	11.75	12.44	220393	26704	7.03%
2025-01-08	11.71	12.56	0.62	5.19%	11.68	13.13	342214	43769	10.91%
2025-01-07	11.58	11.94	0.04	0.34%	11.27	11.98	190955	22117	6.09%
2025-01-06	11.14	11.90	0.56	4.94%	11.08	11.93	209355	24335	6.67%
2025-01-03	11.00	11.34	0.39	3.56%	10.90	12.05	193810	22123	6.18%
2025-01-02	10.73	10.95	0.23	2.15%	10.70	11.10	119403	13057	3.89%
2024-12-31	11.00	10.72	-0.22	-2.01%	10.61	11.05	85431	9268	2.78%
2024-12-30	10.75	10.94	0.24	2.24%	10.60	11.11	100827	10995	3.28%
2024-12-27	10.53	10.70	0.01	0.09%	10.53	11.03	106703	11475	3.48%
2024-12-26	10.13	10.69	0.57	5.63%	10.12	11.13	144713	15731	4.71%
2024-12-25	10.39	10.12	-0.31	-2.97%	9.94	10.43	32640	3293	1.06%