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
2025-10-31	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%
2025-09-05	13.48	13.78	0.40	2.99%	13.34	13.83	77871	10595	2.48%
2025-09-04	13.27	13.38	0.10	0.75%	13.11	13.62	65361	8734	2.08%
2025-09-03	13.36	13.28	-0.21	-1.56%	13.09	13.75	84385	11318	2.69%
2025-09-02	13.52	13.49	0.05	0.37%	13.07	13.66	83816	11210	2.67%
2025-09-01	13.39	13.44	0.05	0.37%	13.39	13.65	53551	7219	1.71%
2025-08-29	13.50	13.39	-0.14	-1.03%	13.31	13.55	51688	6923	1.65%
2025-08-28	13.54	13.53	-0.06	-0.44%	13.06	13.72	88578	11915	2.82%
2025-08-27	14.07	13.59	-0.52	-3.69%	13.56	14.26	104330	14557	3.33%
2025-08-26	13.86	14.11	0.24	1.73%	13.72	14.23	116015	16259	3.70%
2025-08-25	13.84	13.87	0.10	0.73%	13.73	13.95	84673	11715	2.70%
2025-08-22	13.77	13.77	0.00	0.00%	13.66	13.86	64382	8843	2.05%
2025-08-21	13.92	13.77	-0.15	-1.08%	13.69	13.98	82182	11322	2.62%
2025-08-20	13.34	13.92	0.52	3.88%	13.31	14.03	181699	25108	5.79%
2025-08-19	13.41	13.40	-0.01	-0.07%	13.25	13.57	73441	9832	2.34%
2025-08-18	13.35	13.41	0.06	0.45%	13.31	13.54	64080	8610	2.04%
2025-08-15	13.20	13.35	0.09	0.68%	13.19	13.39	49950	6651	1.59%
2025-08-14	13.63	13.26	-0.47	-3.42%	13.25	13.68	91197	12243	2.91%
2025-08-13	13.65	13.73	0.00	0.00%	13.56	13.74	84839	11568	2.70%
2025-08-12	13.63	13.73	0.11	0.81%	13.51	13.73	94003	12839	3.00%
2025-08-11	13.30	13.62	0.27	2.02%	13.30	13.87	116955	15938	3.73%
2025-08-08	13.31	13.35	0.04	0.30%	13.11	13.40	59426	7875	1.89%
2025-08-07	13.45	13.31	-0.18	-1.33%	13.30	13.48	60641	8098	1.93%
2025-08-06	13.32	13.49	0.11	0.82%	13.30	13.54	63000	8447	2.01%
2025-08-05	13.33	13.38	0.05	0.38%	13.25	13.41	54889	7328	1.75%
2025-08-04	13.16	13.33	0.07	0.53%	13.11	13.33	50979	6741	1.62%
2025-08-01	13.23	13.26	0.03	0.23%	13.14	13.35	54234	7179	1.73%
2025-07-31	13.41	13.23	-0.10	-0.75%	13.19	13.49	79231	10576	2.53%
2025-07-30	13.57	13.33	-0.26	-1.91%	13.25	13.60	91948	12320	2.93%
2025-07-29	13.57	13.59	0.00	0.00%	13.26	13.68	126463	16989	4.03%
2025-07-28	13.85	13.59	-0.36	-2.58%	13.53	13.92	158570	21653	5.05%
2025-07-25	14.36	13.95	-0.62	-4.26%	13.94	14.43	290237	40953	9.25%