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
2025-12-16	14.97	14.28	-0.79	-5.24%	14.19	15.04	178026	25693	5.56%
2025-12-15	15.30	15.07	-0.72	-4.56%	14.62	15.60	347829	52528	10.86%
2025-12-12	14.59	15.79	1.16	7.93%	14.30	16.09	395249	61655	12.34%
2025-12-11	15.16	14.63	-0.32	-2.14%	14.61	15.99	132964	19983	4.15%
2025-12-10	14.95	14.95	-0.08	-0.53%	14.70	15.17	80950	12076	2.53%
2025-12-09	15.38	15.03	-0.41	-2.66%	14.93	15.57	110266	16721	3.44%
2025-12-08	14.40	15.44	1.03	7.15%	14.40	15.48	150968	22839	4.71%
2025-12-05	14.00	14.41	0.40	2.86%	13.77	14.65	145972	20913	4.56%
2025-12-04	14.00	14.01	0.00	0.00%	13.97	14.53	74410	10563	2.37%
2025-12-03	14.82	14.01	-0.89	-5.97%	13.95	14.92	106230	15211	3.39%
2025-12-02	14.80	14.90	0.21	1.43%	14.56	15.13	84956	12598	2.71%
2025-12-01	15.12	14.69	-0.46	-3.04%	14.68	15.15	91573	13567	2.92%
2025-11-28	15.13	15.15	0.10	0.66%	14.78	15.27	152369	22884	4.86%
2025-11-27	14.19	15.05	0.97	6.89%	14.03	15.49	257147	38754	8.20%
2025-11-26	14.35	14.08	-0.16	-1.12%	14.06	14.68	70056	10060	2.23%
2025-11-25	14.20	14.24	0.20	1.42%	14.20	14.73	61944	8885	1.97%
2025-11-24	14.21	14.04	-0.20	-1.40%	13.77	14.49	55725	7815	1.78%
2025-11-21	14.70	14.24	-0.66	-4.43%	14.23	14.97	63813	9242	2.03%
2025-11-20	15.02	14.90	-0.05	-0.33%	14.78	15.26	65944	9863	2.10%
2025-11-19	15.40	14.95	-0.45	-2.92%	14.67	15.42	88444	13241	2.82%
2025-11-18	15.58	15.40	-0.29	-1.85%	15.29	15.99	115965	18012	3.70%
2025-11-17	15.00	15.69	0.77	5.16%	15.00	15.92	177449	27701	5.66%
2025-11-14	15.00	14.92	-0.25	-1.65%	14.67	15.17	113674	16891	3.62%
2025-11-13	15.40	15.17	0.11	0.73%	14.96	15.60	134225	20498	4.28%
2025-11-12	15.08	15.06	-0.04	-0.26%	14.72	15.30	127461	19054	4.06%
2025-11-11	14.85	15.10	0.30	2.03%	14.78	15.60	189025	28729	6.03%
2025-11-10	14.80	14.80	0.03	0.20%	14.44	15.25	173815	25868	5.54%
2025-11-07	14.54	14.77	-0.26	-1.73%	14.54	15.44	306558	46019	9.77%
2025-11-06	14.29	15.03	0.75	5.25%	13.90	15.38	478118	69871	15.24%
2025-11-05	13.08	14.28	1.10	8.35%	12.91	14.50	430049	60718	13.71%
2025-11-04	13.10	13.18	0.08	0.61%	12.86	13.39	126350	16580	4.03%
2025-11-03	13.26	13.10	-0.11	-0.83%	13.03	13.38	52391	6904	1.67%
2025-10-31	12.62	13.21	0.59	4.68%	12.58	13.46	123859	16283	3.95%
2025-10-30	13.01	12.62	-0.50	-3.81%	12.55	13.02	73202	9272	2.33%
2025-10-29	13.27	13.12	-0.15	-1.13%	13.00	13.30	53892	7083	1.72%
2025-10-28	13.36	13.27	-0.13	-0.97%	13.27	13.45	26882	3587	0.86%
2025-10-27	13.37	13.40	0.04	0.30%	13.33	13.47	35221	4717	1.12%
2025-10-24	13.37	13.36	0.02	0.15%	13.23	13.45	28394	3789	0.91%
2025-10-23	13.25	13.34	0.04	0.30%	13.10	13.36	24786	3270	0.79%
2025-10-22	13.26	13.30	0.04	0.30%	13.20	13.48	31742	4232	1.01%
2025-10-21	13.13	13.26	0.10	0.76%	13.10	13.28	29782	3934	0.95%
2025-10-20	13.41	13.16	-0.24	-1.79%	13.07	13.47	39703	5242	1.27%
2025-10-17	13.38	13.40	0.00	0.00%	13.11	13.43	41987	5574	1.34%
2025-10-16	13.80	13.40	-0.39	-2.83%	13.34	13.80	46246	6250	1.47%
2025-10-15	13.62	13.79	0.25	1.85%	13.48	13.84	36054	4923	1.15%
2025-10-14	13.74	13.54	-0.16	-1.17%	13.49	13.95	46975	6446	1.50%
2025-10-13	13.44	13.70	-0.16	-1.15%	13.20	13.74	50967	6915	1.62%
2025-10-10	13.77	13.86	0.09	0.65%	13.70	14.10	88950	12394	2.84%
2025-10-09	13.39	13.77	0.43	3.22%	13.33	13.78	81740	11124	2.61%
2025-09-30	13.18	13.34	0.15	1.14%	13.13	13.38	36696	4875	1.17%
2025-09-29	13.16	13.19	0.03	0.23%	12.90	13.25	28353	3712	0.90%
2025-09-26	13.22	13.16	-0.07	-0.53%	13.06	13.49	33683	4452	1.07%
2025-09-25	13.40	13.23	-0.16	-1.19%	13.20	13.58	37307	4990	1.19%
2025-09-24	13.07	13.39	0.21	1.59%	13.02	13.46	36419	4856	1.16%
2025-09-23	13.35	13.18	-0.17	-1.27%	12.85	13.35	56111	7319	1.79%
2025-09-22	13.39	13.35	-0.02	-0.15%	13.12	13.44	36503	4834	1.16%
2025-09-19	13.36	13.37	0.01	0.07%	13.28	13.63	41428	5554	1.32%
2025-09-18	13.53	13.36	-0.17	-1.26%	13.20	13.69	69286	9347	2.21%
2025-09-17	13.68	13.53	-0.21	-1.53%	13.50	13.70	61174	8303	1.95%
2025-09-16	13.85	13.74	-0.23	-1.65%	13.59	13.89	68769	9425	2.19%
2025-09-15	13.85	13.97	0.09	0.65%	13.65	14.10	83383	11584	2.66%
2025-09-12	14.11	13.88	-0.16	-1.14%	13.80	14.19	78711	10955	2.51%
2025-09-11	14.02	14.04	-0.06	-0.43%	13.73	14.23	124372	17372	3.96%
2025-09-10	14.11	14.10	0.31	2.25%	13.92	14.45	138545	19631	4.42%
2025-09-09	14.19	13.79	-0.17	-1.22%	13.70	14.35	125148	17541	3.99%
2025-09-08	13.78	13.96	0.18	1.31%	13.63	14.00	74263	10285	2.37%