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
2025-08-01	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%
2025-07-24	13.79	14.57	0.87	6.35%	13.79	15.07	411963	60280	13.13%
2025-07-23	15.00	13.70	-0.48	-3.39%	13.70	15.35	398632	57286	12.71%
2025-07-22	13.61	14.18	0.66	4.88%	13.17	14.18	357712	48831	11.40%
2025-07-21	13.04	13.60	0.84	6.58%	12.97	14.04	339802	46085	10.83%
2025-07-18	12.87	12.76	-0.05	-0.39%	12.69	12.87	49789	6339	1.59%
2025-07-17	12.81	12.81	0.01	0.08%	12.70	12.85	77311	9886	2.46%
2025-07-16	12.53	12.80	0.27	2.15%	12.53	13.21	122535	15681	3.91%
2025-07-15	12.54	12.53	-0.12	-0.95%	12.36	12.73	54561	6818	1.74%
2025-07-14	12.39	12.65	0.22	1.77%	12.39	12.74	56898	7174	1.81%
2025-07-11	12.38	12.43	0.05	0.40%	12.27	12.49	44848	5555	1.43%
2025-07-10	12.47	12.38	-0.07	-0.56%	12.30	12.47	37058	4578	1.18%
2025-07-09	12.58	12.45	-0.13	-1.03%	12.41	12.61	37875	4737	1.21%
2025-07-08	12.40	12.58	0.18	1.45%	12.36	12.59	46673	5850	1.49%
2025-07-07	12.30	12.40	0.02	0.16%	12.30	12.46	33695	4167	1.07%
2025-07-04	12.53	12.38	-0.21	-1.67%	12.35	12.68	53440	6672	1.70%
2025-07-03	12.60	12.59	0.03	0.24%	12.46	12.70	50313	6325	1.60%
2025-07-02	12.60	12.56	-0.03	-0.24%	12.43	12.60	37693	4711	1.20%
2025-07-01	12.66	12.59	-0.07	-0.55%	12.43	12.66	45393	5703	1.45%
2025-06-30	12.46	12.66	0.21	1.69%	12.46	12.72	63167	7983	2.01%
2025-06-27	12.43	12.45	0.02	0.16%	12.35	12.55	50430	6293	1.61%
2025-06-26	12.43	12.43	0.01	0.08%	12.35	12.56	64983	8098	2.07%
2025-06-25	12.41	12.42	0.01	0.08%	12.20	12.50	76770	9471	2.45%
2025-06-24	12.20	12.41	0.22	1.80%	12.18	12.49	96855	11970	3.09%
2025-06-23	11.78	12.19	0.27	2.27%	11.75	12.35	69265	8403	2.21%
2025-06-20	12.03	11.92	-0.11	-0.91%	11.86	12.11	40715	4869	1.30%
2025-06-19	12.05	12.03	-0.02	-0.17%	11.81	12.08	52612	6281	1.68%
2025-06-18	11.96	12.05	0.07	0.58%	11.81	12.19	46334	5548	1.48%
2025-06-17	12.00	11.98	-0.03	-0.25%	11.90	12.06	29771	3560	0.95%
2025-06-16	11.86	12.01	0.10	0.84%	11.80	12.06	33412	4011	1.07%
2025-06-13	12.16	11.91	-0.27	-2.22%	11.86	12.16	52911	6327	1.69%
2025-06-12	12.36	12.18	-0.08	-0.65%	12.07	12.37	59877	7299	1.91%
2025-06-11	12.25	12.26	-0.02	-0.16%	12.25	12.41	46885	5778	1.49%
2025-06-10	12.60	12.28	-0.23	-1.84%	12.10	12.60	62522	7694	1.99%
2025-06-09	12.40	12.51	0.11	0.89%	12.32	12.53	49466	6175	1.58%
2025-06-06	12.40	12.40	-0.08	-0.64%	12.31	12.52	47113	5833	1.50%
2025-06-05	12.30	12.48	0.18	1.46%	12.18	12.52	63972	7931	2.04%
2025-06-04	12.24	12.30	0.12	0.99%	12.20	12.40	39094	4811	1.25%
2025-06-03	12.15	12.18	0.03	0.25%	12.04	12.22	38023	4622	1.21%
2025-05-30	12.48	12.15	-0.37	-2.96%	12.11	12.52	64670	7900	2.06%
2025-05-29	12.36	12.52	0.16	1.29%	12.32	12.62	56640	7092	1.81%
2025-05-28	12.59	12.36	-0.23	-1.83%	12.31	12.69	64768	8070	2.06%
2025-05-27	12.84	12.59	-0.25	-1.95%	12.49	12.90	70648	8921	2.25%
2025-05-26	12.40	12.84	0.41	3.30%	12.40	12.87	63884	8110	2.04%
2025-05-23	12.60	12.43	-0.17	-1.35%	12.42	12.78	64274	8092	2.05%
2025-05-22	12.93	12.60	-0.37	-2.85%	12.60	13.03	80058	10213	2.55%
2025-05-21	13.38	12.97	-0.39	-2.92%	12.91	13.43	96538	12578	3.08%
2025-05-20	13.24	13.36	0.17	1.29%	13.01	13.56	101184	13430	3.23%
2025-05-19	13.21	13.19	-0.01	-0.08%	13.04	13.35	63359	8350	2.02%
2025-05-16	12.90	13.20	0.18	1.38%	12.90	13.34	76829	10139	2.45%
2025-05-15	13.39	13.02	-0.42	-3.13%	13.01	13.39	113924	14954	3.63%
2025-05-14	13.58	13.44	-0.23	-1.68%	13.36	13.73	120928	16294	3.85%
2025-05-13	13.80	13.67	0.07	0.51%	13.58	14.17	176407	24367	5.62%
2025-05-12	13.57	13.60	0.17	1.27%	13.33	13.60	108244	14549	3.45%
2025-05-09	13.77	13.43	-0.37	-2.68%	13.38	13.77	113999	15367	3.63%
2025-05-08	13.30	13.80	0.41	3.06%	13.30	13.99	209446	28713	6.68%
2025-05-07	13.53	13.39	-0.13	-0.96%	13.24	13.73	157916	21176	5.03%
2025-05-06	12.91	13.52	0.45	3.44%	12.91	13.63	199072	26686	6.35%
2025-04-30	12.88	13.07	0.57	4.56%	12.70	13.16	195318	25313	6.23%
2025-04-29	12.75	12.50	-0.25	-1.96%	12.41	12.78	164979	20758	5.26%
2025-04-28	12.30	12.75	0.60	4.94%	12.22	13.37	255965	32913	8.16%
2025-04-25	12.03	12.15	0.09	0.75%	12.03	12.30	71348	8698	2.27%
2025-04-24	12.48	12.06	-0.38	-3.05%	12.01	12.48	102478	12475	3.27%