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
2026-05-06	17.15	17.18	0.37	2.20%	16.76	17.34	166608	28460	5.20%
2026-04-30	17.02	16.81	-0.81	-4.60%	16.75	17.58	171747	29309	5.36%
2026-04-29	17.49	17.62	0.31	1.79%	16.90	17.74	180471	31590	5.63%
2026-04-28	18.14	17.31	-1.15	-6.23%	17.21	18.42	249052	43735	7.77%
2026-04-27	17.82	18.46	0.16	0.87%	17.82	19.08	335078	62004	10.46%
2026-04-24	18.84	18.30	-1.23	-6.30%	17.58	18.84	488071	87842	15.23%
2026-04-23	19.53	19.53	1.78	10.03%	19.53	19.53	131785	25737	4.11%
2026-04-22	17.28	17.75	0.23	1.31%	17.17	17.98	358348	63054	11.19%
2026-04-21	17.27	17.52	-0.08	-0.45%	17.04	18.09	422428	74011	13.19%
2026-04-20	19.06	17.60	-0.92	-4.97%	16.81	19.44	589104	103680	18.39%
2026-04-17	17.01	18.52	1.68	9.98%	17.01	18.52	671403	122522	20.96%
2026-04-16	15.18	16.84	1.53	9.99%	15.18	16.84	323560	53040	10.10%
2026-04-15	15.30	15.31	0.02	0.13%	15.19	15.60	130793	20103	4.08%
2026-04-14	15.40	15.29	0.08	0.53%	15.15	15.58	106471	16299	3.32%
2026-04-13	14.90	15.21	0.15	1.00%	14.88	15.35	146666	22230	4.58%
2026-04-10	15.17	15.06	-0.12	-0.79%	14.72	15.54	427405	64874	13.34%
2026-04-09	14.58	15.18	0.65	4.47%	14.30	15.98	510184	79610	15.93%
2026-04-08	13.51	14.53	1.32	9.99%	13.51	14.53	75066	10637	2.34%
2026-04-07	13.36	13.21	-0.06	-0.45%	13.16	13.45	29014	3856	0.91%
2026-04-03	13.67	13.27	-0.41	-3.00%	13.20	13.77	45973	6145	1.44%
2026-04-02	14.18	13.68	-0.49	-3.46%	13.61	14.20	55449	7682	1.73%
2026-04-01	14.08	14.17	0.34	2.46%	13.98	14.30	56878	8038	1.78%
2026-03-31	14.08	13.83	-0.28	-1.98%	13.79	14.41	45535	6402	1.42%
2026-03-30	13.82	14.11	0.02	0.14%	13.77	14.17	38114	5334	1.19%
2026-03-27	13.95	14.09	-0.08	-0.56%	13.89	14.28	37312	5260	1.16%
2026-03-26	14.49	14.17	-0.38	-2.61%	14.02	14.51	45574	6469	1.42%
2026-03-25	14.29	14.55	0.37	2.61%	14.19	14.56	56147	8118	1.75%
2026-03-24	13.88	14.18	0.74	5.51%	13.47	14.29	81886	11336	2.56%
2026-03-23	14.30	13.44	-1.28	-8.70%	13.30	14.58	93077	12980	2.91%
2026-03-20	15.60	14.72	-0.85	-5.46%	14.63	15.69	97597	14835	3.05%
2026-03-19	15.32	15.57	-0.04	-0.26%	15.24	15.86	89903	13969	2.81%
2026-03-18	15.24	15.61	0.43	2.83%	15.15	15.65	75476	11644	2.36%
2026-03-17	15.86	15.18	-0.64	-4.05%	15.18	16.12	107877	16703	3.37%
2026-03-16	16.21	15.82	-0.51	-3.12%	15.65	16.27	122909	19494	3.84%
2026-03-13	15.78	16.33	0.51	3.22%	15.72	16.80	208584	34145	6.51%
2026-03-12	16.10	15.82	-0.19	-1.19%	15.61	16.41	135517	21444	4.23%
2026-03-11	16.71	16.01	-0.53	-3.20%	16.01	16.80	161188	26314	5.03%
2026-03-10	16.47	16.54	0.32	1.97%	16.39	16.86	127525	21144	3.98%
2026-03-09	16.09	16.22	-0.26	-1.58%	15.65	16.30	126583	20159	3.95%
2026-03-06	16.14	16.48	0.29	1.79%	16.08	16.85	128348	21218	4.01%
2026-03-05	16.25	16.19	0.24	1.50%	16.05	16.48	122787	19954	3.83%
2026-03-04	15.45	15.95	0.07	0.44%	15.13	16.18	117061	18612	3.65%
2026-03-03	17.10	15.88	-1.04	-6.15%	15.75	17.17	220180	35884	6.87%
2026-03-02	17.31	16.92	-0.78	-4.41%	16.86	17.52	198326	33911	6.19%
2026-02-27	17.81	17.70	-0.25	-1.39%	17.09	17.82	358010	62328	11.18%
2026-02-26	16.45	17.95	1.63	9.99%	16.18	17.95	271700	46696	8.48%
2026-02-25	16.53	16.32	-0.12	-0.73%	16.26	16.87	124379	20524	3.88%
2026-02-24	16.07	16.44	0.38	2.37%	15.74	16.57	143508	23283	4.48%
2026-02-13	16.19	16.06	-0.21	-1.29%	15.56	16.26	147304	23463	4.60%
2026-02-12	15.80	16.27	0.45	2.84%	15.56	16.57	179188	29044	5.59%
2026-02-11	15.35	15.82	0.51	3.33%	15.31	16.40	205682	32908	6.42%
2026-02-10	15.13	15.31	0.25	1.66%	14.78	15.47	108795	16559	3.40%
2026-02-09	14.83	15.06	0.26	1.76%	14.83	15.22	73068	10981	2.28%
2026-02-06	14.94	14.80	-0.13	-0.87%	14.63	15.08	77505	11514	2.42%
2026-02-05	15.85	14.93	-0.86	-5.45%	14.91	15.88	129067	19613	4.03%
2026-02-04	15.93	15.79	-0.17	-1.07%	15.72	16.37	90344	14435	2.82%
2026-02-03	15.84	15.96	0.29	1.85%	15.69	16.06	97378	15492	3.04%
2026-02-02	15.88	15.67	-0.12	-0.76%	15.38	16.29	136853	21663	4.27%
2026-01-30	15.66	15.79	-0.06	-0.38%	15.20	16.13	113457	17745	3.54%
2026-01-29	15.61	15.85	0.10	0.63%	15.61	16.48	133818	21451	4.18%
2026-01-28	16.20	15.75	-0.63	-3.85%	15.51	16.31	151728	23927	4.74%
2026-01-27	15.92	16.38	0.22	1.36%	15.38	16.49	156850	25222	4.90%